3.8 MiB
3.8 MiB
index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label 23,2000-02-03,147.0,149.0,143.0,143.0,1664992.0,0.027972027972027913,-2.0,-1.1428571428571428,35.96491228070175,33.766811868282346,0.30227307124829395,5.3524270008853705,-2.7909676981142013,-13.520062534843476,20.608431876993947,6.0,-3.553937783731442,-3.9625000000000057,-14.365276704221571,6.44027670422156,-9.163888352110774,1.238888352110763,6.692486653441364,63.33333333333333,23.999294218395463,5.201388352110776,2,-2.0,3.75,2.625,-8.75,-23.5,3,-0.15646258503401356,1.0,143.0,3.2222222222222223,144.75,1.3076923076923077,142.0,-0.15646258503401356 24,2000-02-04,152.25,153.25,149.75,150.5,501374.0,0.03571428571428581,-1.1538461538461537,0.4375,45.5223880597015,33.75239121791102,-5.5729768345124455,-0.28635880436212346,-8.040967698114201,-18.770062534843476,20.64320279190017,6.25,-4.005290938186334,1.5250000000000057,-8.507709661795985,11.557709661795997,-3.49135483089799,6.541354830898001,-14.75,93.65079365079364,53.02956937077221,5.016354830897994,2,-6.875,-1.5,-2.625,-14.0,-28.75,4,-0.21510673234811162,-2.0,147.0,1.0,143.0,3.2222222222222223,144.75,-0.21510673234811162 25,2000-02-07,159.0,159.5,152.5,152.5,1304304.0,0.044334975369458185,-1.1538461538461537,3.7142857142857144,56.41025641025641,35.77777324329304,-12.106851097450203,-7.437366118926889,-14.790967698114201,-25.520062534843476,20.24802455548633,7.25,-4.174662102891261,8.287499999999994,-1.7010131394438304,18.27601313944382,3.293243430278096,13.281756569721892,-21.185000000000002,97.10144927536231,54.418230463597745,4.994256569721912,2,-10.5,-8.25,-9.375,-20.75,-30.0,0,-0.26572327044025157,-1.1538461538461537,152.25,-2.0,147.0,1.0,143.0,-0.26572327044025157 26,2000-02-08,156.0,160.0,152.5,160.0,410244.0,-0.018867924528301883,2.75,-0.6153846153846154,53.65853658536585,37.031734935452334,-8.24998339058294,-4.946965536747086,-11.790967698114201,-22.520062534843476,19.80011680384664,7.5,-4.4329145497366085,5.449999999999989,-4.047368056467008,14.947368056466985,0.7013159717664905,10.198684028233487,-17.3176,77.14285714285715,33.45702214262611,4.748684028233501,2,-7.25,-5.25,-6.375,-17.75,-32.0,1,-0.25,-1.1538461538461537,159.0,-1.1538461538461537,152.25,-2.0,147.0,-0.25 27,2000-02-09,152.5,157.5,150.5,157.0,434780.0,-0.022435897435897467,1.5454545454545454,1.125,49.43820224719101,39.12350797425587,-4.34464883167837,-1.6911912839826755,-8.290967698114201,-19.020062534843476,19.451844138847765,7.0,-4.50480342327819,2.0500000000000114,-7.313422676058451,11.413422676058474,-2.63171133802922,6.731711338029243,-12.538544000000002,55.88235294117647,11.991983063144616,4.681711338029238,2,-3.75,-1.75,-2.875,-14.25,-21.5,2,-0.2344262295081967,2.75,156.0,-1.1538461538461537,159.0,-1.1538461538461537,152.25,-0.2344262295081967 28,2000-02-10,147.5,154.0,146.0,152.5,244050.0,-0.032786885245901676,1.0,1.1111111111111112,44.89795918367347,41.21361938113746,0.7323674273216909,3.0725460214239035,-3.2909676981142013,-14.020062534843476,19.33953652611111,8.0,-4.065043291342846,-2.6999999999999886,-12.099888017250066,6.699888017250089,-7.399944008625027,1.9999440086250502,-6.336231359999999,10.714285714285714,-32.463957702769804,4.699944008625046,2,1.25,3.25,2.125,-9.25,-17.0,3,-0.19999999999999996,1.5454545454545454,152.5,2.75,156.0,-1.1538461538461537,159.0,-0.19999999999999996 29,2000-02-11,147.0,154.0,145.0,148.0,187728.0,-0.003389830508474523,-2.6,0.2,47.31182795698924,44.191286874933986,1.1582058762044767,3.1014911210691025,-2.7909676981142013,-13.520062534843476,19.274111435600723,9.0,-3.8861689416527554,-2.8000000000000114,-12.01897356999197,6.418973569991948,-7.409486784995977,1.8094867849959542,-4.706057478399998,13.333333333333334,-32.33233587196311,4.60948678499598,2,4.125,3.75,2.625,-8.75,-14.5,4,-0.15986394557823125,1.0,147.5,1.5454545454545454,152.5,2.75,156.0,-0.15986394557823125 30,2000-02-14,143.5,150.5,143.0,150.5,207008.0,-0.023809523809523836,1.1428571428571428,7.0,48.35164835164835,45.99590427588167,5.4684197610125125,5.982818055812288,0.7090323018857987,-10.020062534843476,19.3096207003283,7.5,-3.5091014145871213,-5.712500000000006,-14.966624258376555,3.541624258376544,-10.339562129188295,-1.0854378708117167,16.5,2.941176470588235,-44.47623812024963,4.627062129188276,2,7.75,7.25,6.125,-5.25,-14.5,0,-0.13937282229965153,-2.6,147.0,1.0,147.5,1.5454545454545454,152.5,-0.13937282229965153 31,2000-02-15,139.0,144.75,139.0,144.0,314870.0,-0.03135888501742157,-1.3,0.7142857142857143,41.666666666666664,47.0247108602438,10.132553339944735,9.80409808209538,5.209032301885799,-5.5200625348434755,19.540276674375985,5.75,-3.205055529763797,-9.462500000000006,-19.4825785268485,0.5575785268484879,-14.472539263424238,-4.452460736575773,20.659999999999997,0.0,-47.16659802010054,5.0100392634242406,2,10.5,9.75,10.625,-0.75,-9.5,1,-0.07194244604316546,1.1428571428571428,143.5,-2.6,147.0,1.0,147.5,-0.07194244604316546 32,2000-02-16,134.75,144.75,134.5,141.0,419904.0,-0.030575539568345356,-2.037037037037037,1.25,37.68115942028986,47.2154049868647,14.627455339327412,13.2985758797235,9.459032301885799,-1.2700625348434755,19.974726205574523,10.25,-2.1276773036767054,-12.800000000000011,-24.295536891378845,-1.304463108621178,-18.547768445689428,-7.052231554310595,24.08359999999999,1.282051282051282,-45.16135214166242,5.747768445689422,2,12.5,12.5,14.875,3.5,-5.75,2,-0.07977736549165115,-1.3,139.0,1.1428571428571428,143.5,-2.6,147.0,-0.07977736549165115 33,2000-02-17,134.0,139.25,131.0,136.5,587142.0,-0.005565862708719838,1.0625,0.4,36.23188405797102,46.1831267644502,14.907122045776077,13.230494026307696,10.209032301885799,-0.5200625348434755,20.56570445749707,8.25,-1.7094188344739223,-12.599999999999994,-25.27861855333819,0.07861855333820245,-18.939309276669093,-6.260690723330896,23.373583999999994,13.043478260869565,-30.950655004967686,6.339309276669103,2,11.5,11.5,15.625,4.25,-6.0,3,-0.02238805970149249,-2.037037037037037,134.75,-1.3,139.0,1.1428571428571428,143.5,-0.02238805970149249 34,2000-02-18,130.0,137.0,128.75,135.0,293120.0,-0.02985074626865669,-1.2,2.0,37.87878787878788,44.124074705398144,17.231079042458788,16.29381460298481,14.209032301885799,3.4799374651565245,21.26886790776645,8.25,-1.265064422406624,-15.474999999999994,-29.831274989667293,-1.118725010332696,-22.65313749483363,-8.29686250516636,25.263697280000002,5.747126436781609,-38.36410253331872,7.178137494833645,2,14.375,14.375,19.625,8.25,-3.25,4,0.0038461538461538325,1.0625,134.0,-2.037037037037037,134.75,-1.3,139.0,0.0038461538461538325 35,2000-02-21,130.0,133.5,128.0,133.5,500934.0,0.0,2.142857142857143,0.7,34.22459893048129,41.96474829929986,14.175532619191273,15.555560757178768,14.209032301885799,3.4799374651565245,22.036545082997673,5.5,-1.2282087572161515,-14.5,-30.28306887642242,1.2830688764224192,-22.39153443821121,-6.60846556178879,22.61232755200001,11.940298507462686,-30.329976493810392,7.891534438211207,2,12.75,14.0,19.625,8.25,-3.75,0,0.019230769230769162,-1.2,130.0,1.0625,134.0,-2.037037037037037,134.75,0.019230769230769162 36,2000-02-22,127.0,134.5,126.0,130.5,756726.0,-0.023076923076923106,-2.090909090909091,1.0,33.33333333333333,40.17531841998234,14.113458431989358,18.06405693270426,17.2090323018858,6.4799374651565245,22.916013708131523,8.5,-2.0462565404174313,-16.599999999999994,-34.21010475476177,1.0101047547617839,-25.405052377380883,-7.794947622619105,22.658848245759998,5.333333333333334,-36.09065290456682,8.805052377380887,2,13.0,16.0,22.625,11.25,-3.0,1,0.015748031496062964,2.142857142857143,130.0,-1.2,130.0,1.0625,134.0,0.015748031496062964 37,2000-02-23,126.75,129.0,121.5,126.5,614502.0,-0.0019685039370078705,2.1578947368421053,-0.07142857142857142,27.11864406779661,38.199838962662696,11.540281286236706,17.622718268366953,17.4590323018858,6.7299374651565245,23.98864798699254,7.5,-4.04549052073321,-15.837500000000006,-34.89370150474571,3.2187015047457095,-25.36560075237287,-6.309399247627141,19.596609491353604,29.577464788732392,-8.700251867616068,9.528100752372858,2,11.0,14.0,22.875,11.5,-2.25,2,0.021696252465483346,-2.090909090909091,127.0,2.142857142857143,130.0,-1.2,130.0,0.021696252465483346 38,2000-02-24,124.75,128.5,121.5,128.5,989988.0,-0.015779092702169595,2.7333333333333334,-15.0,16.463414634146346,34.77223748234682,11.145936865362899,18.79456387418793,19.4590323018858,8.729937465156524,25.119248755129775,7.0,-5.968568237399552,-16.69999999999999,-37.184011737013435,3.784011737013458,-26.942005868506698,-6.45799413149328,17.62115197273704,20.967741935483872,-9.879936996894084,10.24200586850672,2,11.25,16.0,24.875,13.5,0.75,3,0.03406813627254501,2.1578947368421053,126.75,-2.090909090909091,127.0,2.142857142857143,130.0,0.03406813627254501 39,2000-02-25,127.0,128.5,125.0,127.5,242760.0,0.018036072144288484,1.8,0.13333333333333333,6.164383561643845,30.084763616790756,6.437567504984173,15.674584640389696,17.2090323018858,6.4799374651565245,26.310948593652384,3.75,-7.564679080726506,-13.387499999999989,-34.57865691931298,7.803656919312999,-23.983078459656497,-2.7919215403434805,12.031767657099124,42.30769230769231,19.021072139684698,10.595578459656494,2,6.125,13.75,22.625,11.25,-2.0,4,0.007874015748031482,2.7333333333333334,124.75,2.1578947368421053,126.75,-2.090909090909091,127.0,0.007874015748031482 40,2000-02-28,124.75,132.0,124.0,129.5,624080.0,-0.017716535433070835,-1.56,9.5,6.2937062937063075,26.15443468646183,6.423698994943322,17.461243306884,19.4590323018858,8.729937465156524,25.90055761405602,8.0,-8.734831282907237,-14.775000000000006,-37.06548652393403,7.515486523934001,-25.920243261967016,-3.629756738032995,11.476684831963269,25.0,8.17363829556605,11.145243261967005,2,8.375,16.0,24.875,13.5,6.25,0,0.01603206412825653,1.8,127.0,2.7333333333333334,124.75,2.1578947368421053,126.75,0.01603206412825653 41,2000-02-29,124.0,130.5,122.5,130.5,491914.0,-0.006012024048096198,1.4615384615384615,1.368421052631579,6.818181818181827,22.725214952894273,5.388886737976577,17.47284098354146,20.2090323018858,9.479937465156524,25.526948501609358,8.0,-10.205447691948024,-14.487500000000011,-37.66784273848609,8.69284273848605,-26.077671369243035,-2.8973286307569737,9.870415258849135,23.809523809523807,11.430935573674137,11.590171369243032,2,6.375,16.75,25.625,14.25,3.5,1,0.01814516129032251,-1.56,124.75,1.8,127.0,2.7333333333333334,124.75,0.01814516129032251 42,2000-03-01,125.0,126.5,122.5,124.5,410758.0,0.008064516129032251,1.2857142857142858,-0.07692307692307693,11.206896551724128,19.944660785533504,3.196556476750601,15.868784394529058,19.2090323018858,8.479937465156524,25.13314908848247,4.0,-11.617419959918749,-12.587500000000006,-36.41874607471635,11.243746074716341,-24.503123037358193,-0.6718769626418322,7.0,33.33333333333333,19.887299608002856,11.915623037358177,3,4.25,15.75,24.625,13.25,0.0,2,-0.008000000000000007,1.4615384615384615,124.0,-1.56,124.75,1.8,127.0,-0.008000000000000007 43,2000-03-02,124.0,125.0,120.0,125.0,454824.0,-0.008000000000000007,9.0,-2.0,11.016949152542367,16.96001203817289,2.9378260976296673,15.871050250336879,20.2090323018858,9.479937465156524,25.342104540818806,5.0,-12.448400471759072,-12.4375,-36.574104108588614,11.6991041085886,-24.505802054294293,-0.3691979457056931,6.5,33.33333333333333,19.052108827852006,12.068302054294302,3,3.25,16.0,25.625,14.25,-3.0,3,0.0040322580645162365,1.2857142857142858,125.0,1.4615384615384615,124.0,-1.56,124.75,0.0040322580645162365 44,2000-03-03,119.5,124.0,119.5,124.0,411296.0,-0.03629032258064513,1.0,4.5,10.655737704918025,14.341249679776974,6.472411416486182,18.753186988123502,24.7090323018858,13.979937465156524,26.594389899969062,4.5,-12.87330136259591,-15.300000000000011,-39.363293732636805,8.763293732636782,-27.33164686631841,-3.2683531336816145,9.110000000000014,0.0,-15.066466433705479,12.031646866318399,3,7.5,20.25,30.125,18.75,1.0,4,0.05020920502092041,9.0,124.0,1.2857142857142858,125.0,1.4615384615384615,124.0,0.05020920502092041 45,2000-03-06,116.75,123.0,115.75,122.5,567390.0,-0.023012552301255207,1.1481481481481481,1.2777777777777777,11.304347826086953,11.893584623416269,7.984945448352505,19.157863626703318,27.4590323018858,16.729937465156524,29.29102977985839,7.25,-13.302849369223935,-15.9375,-38.42192443348867,6.54692443348867,-27.17971221674435,-4.695287783255665,10.038000000000011,6.779661016949152,-9.771565800958388,11.242212216744338,3,7.125,21.125,32.875,21.5,2.25,0,0.07066381156316925,1.0,119.5,9.0,124.0,1.2857142857142858,125.0,0.07066381156316925 46,2000-03-07,117.0,121.0,112.5,118.5,523166.0,0.0021413276231263545,1.6153846153846154,0.2608695652173913,14.141414141414145,10.45167018715155,6.892043246020705,16.69208440482305,27.2090323018858,16.479937465156524,32.33135474209804,8.5,-13.643966623625587,-13.737500000000011,-34.39987045044879,6.924870450448751,-24.068685225224385,-3.4063147747756233,7.580400000000012,32.142857142857146,13.09589427048159,10.331185225224383,3,5.25,19.25,32.625,21.25,3.75,1,0.11965811965811968,1.1481481481481481,116.75,1.0,119.5,9.0,124.0,0.11965811965811968 47,2000-03-08,116.75,120.5,115.25,120.5,271232.0,-0.002136752136752129,1.8,2.5,14.43298969072164,10.226067415659914,6.22946372901589,14.889870670049902,27.4590323018858,16.729937465156524,35.18115695242001,5.25,-13.886824827725036,-12.199999999999989,-31.04046596808942,6.640465968089444,-21.62023298404472,-2.7797670159552723,6.25,34.0,13.607312209063497,9.42023298404472,3,5.5,19.5,32.875,21.5,-2.0,2,0.09207708779443258,1.6153846153846154,117.0,1.1481481481481481,116.75,1.0,119.5,0.09207708779443258 48,2000-03-09,118.0,123.0,115.25,123.0,202286.0,0.010706638115631772,2.1,1.3333333333333333,22.093023255813947,11.995916270567704,4.382109262254602,11.92804473812788,26.2090323018858,15.479937465156524,37.20171903130451,7.75,-13.848675917749802,-9.474999999999994,-26.755122441086655,7.805122441086667,-18.11506122054334,-0.8349387794566638,-5.5,47.82608695652174,24.524116279921543,8.640061220543334,3,4.25,18.25,31.625,20.25,-7.75,3,0.05932203389830515,1.8,116.75,1.6153846153846154,117.0,1.1481481481481481,116.75,0.05932203389830515 49,2000-03-10,123.5,123.75,117.75,121.5,196236.0,0.04661016949152552,3.8,-0.4,37.96296296296297,15.514722567151777,-1.8624312420673448,4.824572566415725,20.7090323018858,9.979937465156524,39.10574159205363,6.0,-13.41857980963701,-2.799999999999997,-17.492103142057033,11.892103142057039,-10.146051571028522,4.546051571028514,-10.790000000000006,97.77777777777777,70.02148143724406,7.346051571028515,3,-2.0,12.75,26.125,14.75,-14.5,4,-0.020242914979757054,2.1,118.0,1.8,116.75,1.6153846153846154,117.0,-0.020242914979757054 50,2000-03-13,123.5,123.5,123.5,123.5,0.0,0.0,1.0,0.0,42.708333333333336,19.502517179946388,-2.3002906507547607,3.424999146456784,20.7090323018858,9.979937465156524,40.81333439838043,0.0,-12.380370375141055,-1.7999999999999972,-14.08884817522312,10.488848175223112,-7.944424087611566,4.344424087611557,-10.348400000000012,97.77777777777777,64.40977910939768,6.144424087611555,3,-4.0,12.75,26.125,14.75,-16.5,0,-0.02429149797570851,3.8,123.5,2.1,118.0,1.8,116.75,-0.02429149797570851 51,2000-03-14,129.0,131.0,128.0,130.0,353808.0,0.044534412955465674,1.0,-100.0,53.846153846153854,24.240212434883023,-7.841020649851686,-3.0172861362589316,14.797256376350305,4.4799374651565245,41.387204076326164,7.5,-11.068584133711923,4.200000000000003,-6.445730550195634,14.84573055019564,-1.1228652750978085,9.522865275097814,-15.424464000000015,87.3015873015873,51.24597737955473,5.322865275097818,3,-7.25,7.25,20.625,9.25,-24.25,1,-0.07751937984496127,1.0,123.5,3.8,123.5,2.1,118.0,-0.07751937984496127 52,2000-03-15,124.0,129.0,120.0,129.0,180522.0,-0.03875968992248058,2.6,5.0,48.83720930232558,28.442463562636714,-3.3500853297177855,1.1974513020646071,19.318890086402405,9.479937465156524,41.81925428687798,9.0,-9.71831169554639,-0.26250000000000284,-9.823213197356438,9.298213197356432,-5.042856598678213,4.517856598678222,-9.378996160000014,55.55555555555556,16.864747903239447,4.78035659867822,3,-2.25,11.0,25.75,14.25,-20.0,2,-0.02620967741935487,1.0,129.0,1.0,123.5,3.8,123.5,-0.02620967741935487 53,2000-03-16,131.0,135.0,127.5,127.5,675564.0,0.056451612903225756,-3.2857142857142856,-0.7,55.40540540540541,33.41464886269087,-10.340083667331157,-6.365170537234619,11.912001531410368,2.4799374651565245,41.478658589034005,11.0,-8.261929006237324,6.887500000000003,-2.1073450149019095,15.882345014901915,2.3900774925490396,11.384922507450952,-15.396256390400012,76.81159420289855,36.984668432896385,4.497422507450953,3,-7.25,2.25,18.75,7.25,-27.0,3,-0.12404580152671751,2.6,124.0,1.0,129.0,1.0,123.5,-0.12404580152671751 54,2000-03-17,130.5,144.0,130.0,141.0,496118.0,-0.003816793893129722,-1.434782608695652,-3.0,58.156028368794324,38.62039114521391,-9.069384769247506,-6.140624158169047,11.813605206115597,2.9799374651565245,40.467196453664364,14.0,-7.2116854459627575,6.362499999999997,-2.70374015379673,15.428740153796724,1.8293799231016408,10.895620076898368,-13.344555879168013,43.75,1.9629849218591033,4.533120076898365,3,-2.25,2.75,19.25,7.75,-26.5,4,-0.15517241379310343,-3.2857142857142856,131.0,2.6,124.0,1.0,129.0,-0.15517241379310343 55,2000-03-20,132.5,135.5,130.5,135.5,163916.0,0.015325670498084198,2.3333333333333335,0.2857142857142857,61.64383561643836,43.898437975772154,-9.610996942473548,-8.373016188596552,9.153576097146754,0.9799374651565245,39.32510652569485,5.0,-5.95742606794326,8.237499999999997,-1.2291658944897392,17.704165894489734,3.504167052755122,12.970832947244858,-12.660100291251212,52.083333333333336,7.690894134736432,4.733332947244866,3,-2.875,-1.0,18.4375,5.75,-26.5,0,-0.1773584905660377,-1.434782608695652,130.5,-3.2857142857142856,131.0,2.6,124.0,-0.1773584905660377 56,2000-03-21,129.0,135.0,129.0,135.0,123112.0,-0.026415094339622636,1.0,2.0,55.12820512820513,48.420128579936986,-4.726868666407867,-4.970330106956055,11.939268311960262,4.4799374651565245,37.92377960630756,6.0,-4.307855986701213,4.637500000000003,-4.991779636389708,14.266779636389728,-0.1771398181948598,9.452139818194865,-6.744090262126093,37.5,-7.948834940147854,4.814639818194862,3,0.625,-0.375,22.0,9.25,-18.5,1,-0.1705426356589147,2.3333333333333335,132.5,-1.434782608695652,130.5,-3.2857142857142856,131.0,-0.1705426356589147 57,2000-03-22,129.5,132.5,129.0,131.0,235688.0,0.003875968992248069,-1.8,0.25,57.14285714285715,52.31455456738623,-3.6074455245762636,-5.537662387315208,10.869173216531863,3.9799374651565245,36.02944376678241,3.5,-2.430538287034963,5.0,-4.848857801796129,14.848857801796115,0.07557109910194981,9.924428900898064,-5.069681235913478,12.121212121212121,-33.420115358471875,4.92442890089806,3,1.375,-0.875,19.625,8.75,-22.5,2,-0.19111969111969107,1.0,129.0,2.3333333333333335,132.5,-1.434782608695652,130.5,-0.19111969111969107 58,2000-03-23,129.0,129.0,123.5,127.5,325430.0,-0.0038610038610038533,6.333333333333333,-1.0,63.76811594202899,55.18179378728246,-1.5455332617801218,-4.957090317743962,10.845989793729217,4.4799374651565245,34.311274985804005,6.0,-0.7298549830596528,4.287499999999994,-5.765353745133922,14.34035374513391,-0.7389268725669638,9.313926872566952,15.0,26.82926829268293,-23.4617875631138,5.026426872566955,3,3.0,-0.75,18.25,9.25,-22.0,3,-0.1937984496124031,-1.8,129.5,1.0,129.0,2.3333333333333335,132.5,-0.1937984496124031 59,2000-03-24,128.0,129.0,125.25,129.0,396056.0,-0.007751937984496138,6.5,-0.6666666666666666,67.17557251908397,57.90037591903253,0.17871378201385824,-4.087921429741712,11.219804571988277,5.4799374651565245,32.50025422891909,3.75,1.0694617038956693,3.237499999999997,-6.873040357260322,13.348040357260317,-1.8177701786301554,8.292770178630164,15.590000000000003,37.5,-17.53920896553788,5.055270178630162,3,4.0,0.25,17.5,10.25,-21.0,4,-0.1875,6.333333333333333,129.0,-1.8,129.5,1.0,129.0,-0.1875 60,2000-03-27,126.75,131.5,122.5,129.5,263384.0,-0.009765625,1.6666666666666667,2.75,64.44444444444444,59.07796376328704,2.165984276336957,-2.8252562985406087,11.808124177975088,6.7299374651565245,31.63318376903852,9.0,2.5505395471279257,1.8875000000000028,-8.262007377208022,12.037007377208027,-3.1872536886040166,6.962253688604022,16.438199999999995,34.0,-22.946695003581098,5.074753688604015,3,5.25,1.5,17.625,11.5,-16.5,0,-0.17948717948717952,6.5,128.0,6.333333333333333,129.0,-1.8,129.5,-0.17948717948717952 61,2000-03-28,126.25,128.5,125.25,127.0,409376.0,-0.0039447731755424265,-1.3636363636363635,0.2727272727272727,63.970588235294116,60.75945031139466,2.4975141740199263,-2.2641323651606484,11.66728872530507,7.2299374651565245,30.550324933493954,3.25,3.357053367870037,1.2750000000000057,-8.884128640628688,11.4341286406287,-3.8045643203143413,6.354564320314353,16.110671999999994,37.5,-21.426071165926245,5.079564320314349,3,7.0,2.0,17.125,12.0,-13.75,1,-0.16039603960396043,1.6666666666666667,126.75,6.5,128.0,6.333333333333333,129.0,-0.16039603960396043 62,2000-03-29,124.0,126.5,123.25,126.5,187492.0,-0.017821782178217838,1.6,3.3333333333333335,58.57142857142857,61.11123066317501,5.305437618589536,-0.09791106155581986,13.26933335834218,9.479937465156524,29.505957993764824,3.25,3.9772429247143464,-0.9249999999999972,-11.093449656710334,9.243449656710354,-6.009224828355173,4.159224828355178,17.56624511999999,16.666666666666664,-41.85978461974778,5.084224828355175,3,9.25,4.25,17.5,14.25,-8.5,2,-0.1088709677419355,-1.3636363636363635,126.25,1.6666666666666667,126.75,6.5,128.0,-0.1088709677419355 63,2000-03-30,124.5,126.0,122.75,123.5,115504.0,0.0040322580645162365,-1.6,-0.4,51.66666666666667,60.3901904740497,4.2314294100989684,-0.5887154353711139,12.113828599043359,8.979937465156524,28.144535444657247,3.25,3.856719901870747,-0.45000000000000284,-10.61133020716025,9.711330207160259,-5.530665103580134,4.630665103580128,16.3035953152,22.22222222222222,-30.044610208887697,5.08066510358013,3,4.5,3.75,14.75,13.75,-6.25,3,-0.1405622489959839,1.6,124.0,-1.3636363636363635,126.25,1.6666666666666667,126.75,-0.1405622489959839 64,2000-03-31,125.5,126.0,122.5,125.0,421804.0,0.008032128514056325,3.6666666666666665,0.5,53.22580645161291,59.45485390018021,2.735231090983234,-1.1764817966966348,10.472547799526865,7.9799374651565245,26.666176644415664,3.5,4.3332898785209295,0.25,-9.58281295084555,10.08281295084555,-4.666406475422775,5.166406475422775,14.571451502591998,33.33333333333333,-12.632355920650994,4.916406475422774,3,3.25,2.75,12.875,12.75,-10.5,4,-0.14741035856573703,-1.6,124.5,1.6,124.0,-1.3636363636363635,126.25,-0.14741035856573703 65,2000-04-03,125.0,129.0,123.5,127.5,407790.0,-0.003984063745019917,1.0,-5.0,42.30769230769231,58.03035247567879,2.3015030948168373,-0.028166245556604963,10.408948898724304,8.479937465156524,24.48578626785811,5.5,3.981368261853163,-0.6624999999999943,-9.649735099675667,8.324735099675664,-5.15611754983783,3.831117549837842,14.368593442488304,38.46153846153847,-2.1814417060680995,4.49361754983783,4,2.5,3.25,11.9375,13.25,-10.0,0,-0.14400000000000002,3.6666666666666665,125.5,-1.6,124.5,1.6,124.0,-0.14400000000000002 66,2000-04-04,131.0,132.0,126.0,126.0,902040.0,0.04800000000000004,-1.4,-2.0,62.96296296296296,58.67703090013499,-3.782759659586702,-5.191726318520779,4.048520978655233,2.4799374651565245,21.67235157019092,7.0,3.6724397660146053,4.637500000000003,-3.663538299038578,12.938538299038584,0.4869808504807054,8.788019149519286,7.693849704788761,89.47368421052632,48.62197574237694,4.150519149519287,4,-3.75,-2.75,5.9375,7.25,-17.5,1,-0.15839694656488545,1.0,125.0,3.6666666666666665,125.5,-1.6,124.5,-0.15839694656488545 67,2000-04-05,127.5,132.5,126.0,132.5,376696.0,-0.026717557251908386,1.6,-1.0,42.5531914893617,56.31981707206085,-0.6663704690973873,-0.890738428321896,7.075515667668412,5.9799374651565245,18.67345130795376,6.5,2.916304029843417,0.5999999999999943,-6.364949843020355,7.564949843020358,-2.8824749215101804,4.082474921510169,10.546095716597222,50.0,13.131167314541102,3.4824749215101787,4,0.0,0.75,8.0625,10.75,-14.75,2,-0.11764705882352944,-1.4,131.0,1.0,125.0,3.6666666666666665,125.5,-0.11764705882352944 68,2000-04-06,125.0,126.5,122.0,126.5,282310.0,-0.019607843137254943,5.0,0.3,39.2156862745098,53.21316304488594,1.348353650515378,2.277332827414668,9.047588832853961,8.479937465156524,16.472071381709323,5.5,2.593482565521441,-2.25,-7.913827978357119,3.4138279783571193,-5.08191398917856,0.5819139891785596,12.424251887933337,28.57142857142857,-7.120181731968955,2.8319139891785565,4,2.25,3.25,10.0,13.25,-11.5,3,-0.07599999999999996,1.6,127.5,-1.4,131.0,1.0,125.0,-0.07599999999999996 69,2000-04-07,121.0,124.25,120.5,124.0,138194.0,-0.03200000000000003,1.1428571428571428,2.0,29.09090909090908,49.28499245004868,4.75055313909219,6.409030279017685,12.438118500036921,12.479937465156524,14.445650586299866,4.5,2.000742481524412,-6.125,-12.23043330071448,-0.01956669928550525,-9.17771665035724,-3.0722833496427597,15.498796774657336,4.166666666666666,-28.234889791421267,3.0527166503572465,4,5.5,7.25,12.625,17.25,-8.0,4,-0.022727272727272707,5.0,125.0,1.6,127.5,-1.4,131.0,-0.022727272727272707 70,2000-04-10,120.5,121.75,120.0,121.75,208354.0,-0.004132231404958664,1.8,0.4166666666666667,32.65306122448979,45.80526722662598,4.77265213675841,7.033357962936819,12.511759172418977,12.979937465156524,12.337203304816299,1.75,1.1237134965834343,-6.474999999999994,-13.082212964472575,0.13221296447258624,-9.778606482236285,-3.171393517763704,14.718893032684747,4.0,-26.610039569803114,3.3036064822362907,4,5.75,7.75,12.875,17.75,-6.5,0,-0.0456431535269709,1.1428571428571428,121.0,5.0,125.0,1.6,127.5,-0.0456431535269709 71,2000-04-11,119.0,125.0,117.0,125.0,539676.0,-0.012448132780082943,1.6666666666666667,4.8,29.411764705882362,42.56530457489862,5.739676677973222,8.16436157252339,13.47052482499896,14.479937465156524,11.802146948092133,8.0,0.10635706541698653,-7.474999999999994,-14.899887027317021,-0.05011297268295323,-11.187443513658508,-3.762556486341481,14.69700372941628,12.903225806451612,-19.21746608541461,3.71244351365852,4,5.75,9.25,11.875,19.25,-6.5,1,-0.03361344537815125,1.8,120.5,1.1428571428571428,121.0,5.0,125.0,-0.03361344537815125 72,2000-04-12,120.75,124.0,119.5,121.0,578700.0,0.014705882352941124,-2.272727272727273,0.041666666666666664,34.57943925233644,40.666723751084156,3.889170384587601,6.491203003417041,11.24488291261423,12.729937465156524,10.162703764982359,5.0,-0.7474360446229582,-5.5625,-13.348916985602813,2.2239169856028127,-9.45570849280142,-1.6692915071985936,10.94336328188632,39.473684210526315,6.407567603538453,3.8932084928014077,4,4.0,8.875,8.5,17.5,-8.5,2,-0.06004140786749479,1.6666666666666667,119.0,1.8,120.5,1.1428571428571428,121.0,-0.06004140786749479 73,2000-04-13,114.75,117.5,113.0,115.25,265568.0,-0.0496894409937888,-1.25,2.0,29.133858267716533,37.989840619540104,9.343228335327453,11.817249940594976,16.560762085753936,18.729937465156524,9.986315510676913,7.75,-1.759219022340659,-10.75,-19.770444615019358,-1.7295553849806566,-15.260222307509679,-6.239777692490321,15.180159688059973,14.583333333333334,-17.18159053300056,4.510222307509674,4,8.0,13.75,14.5,23.5,-0.75,3,-0.017429193899782147,-2.272727272727273,120.75,1.6666666666666667,119.0,1.8,120.5,-0.017429193899782147 74,2000-04-14,110.25,116.0,110.0,115.5,261400.0,-0.039215686274509776,-1.0869565217391304,10.5,26.42857142857143,36.22549385519335,12.79841531068439,15.518001345188082,20.140996690503187,23.229937465156524,11.154036926049365,6.0,-2.5653200836597705,-14.237499999999997,-25.22610055263013,-3.2488994473698654,-19.731800276315056,-8.743199723684924,17.309937331731575,1.6666666666666667,-28.58388610089938,5.494300276315068,4,11.0,16.75,19.0,28.0,-0.25,4,0.02947845804988658,-1.25,114.75,-2.272727272727273,120.75,1.6666666666666667,119.0,0.02947845804988658 75,2000-04-17,109.0,112.5,107.5,110.0,395752.0,-0.0113378684807256,-1.5,0.19047619047619047,25.87412587412588,32.10451195643367,12.896322734188914,15.723313276866776,20.220136648632604,24.479937465156524,12.496455480316907,5.0,-3.197113430146203,-14.3125,-26.63799241036216,-1.9870075896378552,-20.475246205181065,-8.14975379481892,15.750347358654523,8.571428571428571,-19.904456203751423,6.162746205181073,4,11.0,16.75,19.875,29.25,-2.5,0,0.03669724770642202,-1.0869565217391304,110.25,-1.25,114.75,-2.272727272727273,120.75,0.03669724770642202 76,2000-04-18,107.0,110.0,106.5,108.5,939040.0,-0.01834862385321101,-1.8,1.5,26.056338028169023,30.27152823852337,12.442350817929935,16.854773901127828,21.098609597656605,26.479937465156524,13.943802847367003,3.5,-4.096272070051029,-15.212500000000006,-29.21369825699142,-1.2113017430085904,-22.213099128495713,-8.211900871504298,14.645284834096714,2.857142857142857,-25.992537998271256,7.000599128495705,4,9.5,18.25,20.875,31.25,-1.25,1,0.06542056074766345,-1.5,109.0,-1.0869565217391304,110.25,-1.25,114.75,0.06542056074766345 77,2000-04-19,104.75,110.0,103.75,110.0,361666.0,-0.0210280373831776,1.380952380952381,3.5,23.489932885906043,28.524222306456284,12.43339653554662,18.082599218107532,22.2906466156861,28.729937465156524,15.585772336242954,6.25,-4.735495016987713,-16.224999999999994,-31.80070645521249,-0.6492935447875112,-24.01285322760623,-8.437146772393746,13.866227867277374,7.2727272727272725,-21.48933032810919,7.787853227606244,4,9.625,19.125,24.25,33.5,3.25,2,0.07398568019093088,-1.8,107.0,-1.5,109.0,-1.0869565217391304,110.25,0.07398568019093088 78,2000-04-20,104.0,104.5,103.0,104.5,138820.0,-0.007159904534606243,5.0,0.09523809523809523,20.945945945945937,27.619226401460377,11.053694864057064,17.77496213555949,22.11334526882932,29.479937465156524,16.54937549172462,1.75,-6.66779966722595,-15.724999999999994,-32.551435967501305,1.1014359675013168,-24.13821798375065,-7.311782016249339,11.642982293821902,7.6923076923076925,-19.645030954884383,8.413217983750657,4,10.0,19.5,24.375,34.25,5.75,3,0.07932692307692313,1.380952380952381,104.75,-1.8,107.0,-1.5,109.0,0.07932692307692313 79,2000-04-21,104.0,104.0,104.0,104.0,0.0,0.0,1.0,-0.0,21.23287671232876,26.350317011220262,9.374474950712568,16.743183996680514,21.183043937535018,29.479937465156524,17.5650529590939,0.0,-7.863273509816793,-14.525000000000006,-32.26500830712442,3.215008307124407,-23.395004153562212,-5.654995846437799,9.114385835057519,10.526315789473683,-14.7675677383216,8.870004153562206,4,10.0,19.5,24.5,34.25,4.0,4,0.09615384615384626,5.0,104.0,1.380952380952381,104.75,-1.8,107.0,0.09615384615384626 80,2000-04-24,104.0,104.0,104.0,104.0,0.0,0.0,1.0,0.0,5.73770491803279,23.71986592368142,7.58550996634861,15.75941599237386,20.346394531920055,29.479937465156524,18.257044783260795,0.0,-8.893455457303801,-13.387500000000003,-31.811222550873936,5.036222550873916,-22.599361275436962,-4.1756387245630435,7.091508668046018,14.285714285714285,-2.770479116396899,9.211861275436961,4,9.5,15.25,26.75,34.25,9.0,0,0.05769230769230771,1.0,104.0,5.0,104.0,1.380952380952381,104.75,0.05769230769230771 81,2000-04-25,106.0,107.0,104.0,104.5,350032.0,0.019230769230769162,-1.4,100.0,12.931034482758633,21.314487615950554,3.9644363713936173,12.821938872061608,17.660806047653892,27.479937465156524,18.707279717643075,3.0,-9.318421415495976,-10.375,-28.972891787709955,8.222891787709969,-19.673945893854977,-1.0760541061450226,3.473206934436817,42.857142857142854,28.73016732851584,9.298945893854984,4,4.25,13.0,24.5625,32.25,9.0,1,0.004716981132075526,1.0,104.0,1.0,104.0,5.0,104.0,0.004716981132075526 82,2000-04-26,110.5,112.5,106.5,106.75,350420.0,0.04245283018867929,-1.8235294117647058,2.5,26.61290322580645,21.03438150018277,-2.3942060003883086,7.650964750895739,12.650383771844076,22.979937465156524,18.463679908673026,6.5,-9.871139184128467,-5.200000000000003,-23.61166678180473,13.211666781804738,-14.405833390902373,4.005833390902367,-7.5,78.94736842105263,63.894378793688496,9.20583339090237,4,-1.0,7.25,18.625,27.75,4.5,2,-0.042986425339366474,-1.4,106.0,1.0,104.0,1.0,104.0,-0.042986425339366474 83,2000-04-27,107.0,112.25,106.25,112.25,687750.0,-0.03167420814479638,1.2857142857142858,-1.4,27.049180327868854,21.10333804454915,-0.12198110518184535,10.300814840261978,15.612945829451874,26.479937465156524,18.15217902310761,6.0,-10.35934780324392,-7.825000000000003,-26.138857278603382,10.48885727860339,-16.9819286393017,1.3319286393016938,-3.8100000000000023,35.294117647058826,18.08482563693766,9.156928639301695,4,0.75,10.75,22.75,29.25,6.75,3,0.009345794392523255,-1.8235294117647058,110.5,-1.4,106.0,1.0,104.0,0.009345794392523255 84,2000-04-28,107.0,110.0,105.0,110.0,360856.0,0.0,2.3333333333333335,0.5714285714285714,27.5,21.283990725201832,-0.7056855922290879,9.321706806247107,15.193378765319437,26.479937465156524,17.862919540887617,5.0,-11.222934480597004,-6.900000000000006,-24.80795177685343,11.007951776853403,-15.853975888426703,2.0539758884266917,-3.623800000000003,35.294117647058826,15.735896145206311,8.953975888426704,4,0.75,10.75,23.125,29.25,2.0,4,0.025700934579439227,1.2857142857142858,107.0,-1.8235294117647058,110.5,-1.4,106.0,0.025700934579439227 85,2000-05-01,107.0,107.0,107.0,107.0,0.0,0.0,1.0,-0.0,28.94736842105263,21.605216324411117,-1.138998263490663,8.33119404035304,14.76516113722019,26.479937465156524,18.19608843849372,0.0,-11.418730163937141,-6.0,-23.359966044109456,11.35996604410947,-14.679983022054728,2.679983022054728,-3.4413240000000087,35.294117647058826,14.278824702952228,8.679983022054733,5,0.75,10.75,23.125,29.25,3.0,0,0.009345794392523255,2.3333333333333335,107.0,1.2857142857142858,107.0,-1.8235294117647058,110.5,0.009345794392523255 86,2000-05-02,110.25,110.75,106.5,110.0,329952.0,0.030373831775700966,5.8,100.0,32.5,22.606334892643783,-4.3354198709635625,3.633227539355545,11.212593636511428,23.229937465156524,18.84325857211681,4.25,-11.02845900783629,-1.7125000000000057,-16.885428628247652,13.46042862824764,-9.298964314123836,5.873964314123825,-6.512497520000011,70.0,49.199610935895755,7.586464314123824,5,-2.5,7.5,19.875,26.0,-0.75,1,0.024943310657596474,1.0,107.0,2.3333333333333335,107.0,1.2857142857142858,107.0,0.024943310657596474 87,2000-05-03,112.5,114.0,108.75,110.25,167126.0,0.020408163265306145,1.0,9.0,45.714285714285715,25.358372644681534,-6.001605295625112,0.2127543870527404,8.687992526236329,20.979937465156524,19.61804390359167,5.25,-10.434199787429108,1.2874999999999943,-12.019873302441354,14.594873302441343,-5.366186651220687,7.941186651220676,-8.58724756960001,83.33333333333334,59.19584313070501,6.653686651220674,5,-3.5,5.25,18.25,23.75,-5.0,2,0.022222222222222143,5.8,110.25,1.0,107.0,2.3333333333333335,107.0,0.022222222222222143 88,2000-05-04,115.5,117.0,113.25,114.0,143772.0,0.026666666666666616,-1.5,0.6666666666666666,60.6060606060606,29.733170855096184,-8.044773910728821,-3.726514004580096,5.507065840233025,17.979937465156524,19.9531057923943,4.5,-9.59728976288369,4.762500000000003,-7.069075728132276,16.59407572813228,-1.1532878640661295,10.678287864066135,-11.183757666816007,87.5,58.020078770030715,5.915787864066139,5,-5.0,2.25,15.25,20.75,-8.0,3,-0.0043290043290042934,1.0,112.5,5.8,110.25,1.0,107.0,-0.0043290043290042934 89,2000-05-05,118.25,119.25,117.0,118.0,283100.0,0.023809523809523725,1.0,0.16666666666666666,67.61904761904762,36.60887559965339,-9.566899939824026,-7.0548040250589,2.5318287556927004,15.229937465156524,20.20370212684444,3.75,-8.281792468623053,7.650000000000006,-3.7348930374284492,19.03489303742846,1.9575534812857853,13.342446518714226,-13.17273220680704,92.15686274509804,57.552291297051724,5.692446518714226,5,-6.625,-0.5,10.375,18.0,-10.75,4,-0.038054968287526414,-1.5,115.5,1.0,112.5,5.8,110.25,-0.038054968287526414 90,2000-05-08,115.0,119.25,115.0,119.0,347054.0,-0.02748414376321351,-1.125,-16.0,64.54545454545453,42.34381116217515,-5.132159771077269,-4.467002674407524,5.58671780891666,18.479937465156524,20.238018251956653,4.25,-6.779977929832867,4.674999999999997,-5.942884614376496,15.29288461437649,-0.6339423071882493,9.983942307188244,-8.78891363026247,66.66666666666666,26.88769698639308,5.308942307188249,5,-2.875,2.75,13.5,21.25,-8.5,0,-0.05217391304347829,1.0,118.25,-1.5,115.5,1.0,112.5,-0.05217391304347829 91,2000-05-09,115.0,115.0,115.0,115.0,0.0,0.0,1.0,-0.0,70.29702970297029,47.197602992971134,-4.158571198636594,-5.04046491287788,5.411762537905375,18.479937465156524,20.959342190211462,0.0,-5.200750517214601,4.875,-5.191228060620503,14.941228060620503,-0.1581140303102586,9.908114030310259,-7.745800539841468,59.523809523809526,14.987234915776817,5.033114030310254,5,-2.875,2.75,12.875,21.25,-11.5,1,-0.04347826086956519,-1.125,115.0,1.0,118.25,-1.5,115.5,-0.04347826086956519 92,2000-05-10,113.5,115.75,110.5,115.0,162830.0,-0.013043478260869601,2.5,-100.0,68.26923076923077,51.7776085975669,-2.445432273626878,-4.3336545383255896,6.683532016053462,19.979937465156524,21.48085474128791,5.25,-3.1648670293103294,3.737499999999997,-5.17357383215446,12.648573832154455,-0.7180369160772386,8.193036916077233,-5.2861364966541515,34.285714285714285,-14.295437234269933,4.455536916077231,5,-1.375,4.25,14.25,22.75,-15.0,2,-0.03524229074889873,1.0,115.0,-1.125,115.0,1.0,118.25,-0.03524229074889873 93,2000-05-11,112.75,115.25,112.0,112.5,112370.0,-0.0066079295154185536,-4.2,-0.16666666666666666,66.35514018691589,56.09484639611311,-0.8873320673284297,-3.9433496142386844,7.224118730822113,20.729937465156524,20.98982787455187,3.25,-1.519543787326242,3.0875000000000057,-5.630712938561885,11.805712938561896,-1.2716064692809397,7.446606469280951,-3.653245576921819,25.71428571428571,-26.537091764991818,4.359106469280947,5,0.125,2.0,15.125,23.5,-12.5,3,-0.04656319290465627,2.5,113.5,1.0,115.0,-1.125,115.0,-0.04656319290465627 94,2000-05-12,113.5,114.5,112.5,112.5,241536.0,0.006651884700665134,-3.0,4.0,67.27272727272728,60.35321960185474,-0.6910110447777669,-4.677185420391268,6.414173507767572,19.979937465156524,20.0625383535932,2.0,-0.5496001224453693,3.674999999999997,-5.208900281437721,12.558900281437715,-0.7669501407188619,8.116950140718856,-3.5909859307680705,34.285714285714285,-21.82753900471969,4.441950140718856,5,-0.625,0.5,14.25,22.75,-13.25,4,-0.052863436123347984,-4.2,112.75,2.5,113.5,1.0,115.0,-0.052863436123347984 95,2000-05-15,113.0,114.5,111.75,113.5,168800.0,-0.004405286343612369,1.2,-0.5,63.46153846153846,63.79339054202568,0.8376849880353632,-4.070865847761098,6.935836583409014,20.479937465156524,18.820722156659414,2.75,0.7076895282684603,2.9749999999999943,-6.010221785037842,11.960221785037831,-1.517610892518917,7.4676108925189055,-2.343707056306627,47.61904761904761,-9.750860371649388,4.4926108925189165,5,1.0,1.0,14.375,23.25,-15.75,0,-0.04867256637168138,-3.0,113.5,-4.2,112.75,2.5,113.5,-0.04867256637168138 96,2000-05-16,114.0,115.5,113.0,115.0,135800.0,0.008849557522123908,1.5,2.0,57.77777777777777,65.13377854908035,0.4755745495581607,-4.763796978442613,5.96150691183648,19.479937465156524,17.307556481263532,2.5,2.049199097486209,3.625,-5.409291397372243,12.659291397372243,-0.8921456986861216,8.142145698686122,-2.6562104918020992,66.66666666666666,11.529373943848952,4.517145698686124,5,0.875,0.0,13.25,22.25,-16.5,1,-0.06578947368421051,1.2,113.0,-3.0,113.5,-4.2,112.75,-0.06578947368421051 97,2000-05-17,112.5,113.5,110.25,113.5,75164.0,-0.013157894736842146,5.5,1.0,63.41463414634146,65.44584227577823,2.207742230852375,-2.796810637611344,7.478335856048318,20.979937465156524,15.58401772775734,3.75,3.3569678533354335,1.7374999999999972,-6.938654556872507,10.413654556872501,-2.6005772784362478,6.075577278436242,6.75,42.857142857142854,-14.179211060216922,4.3380772784362485,5,2.25,1.0,14.0,23.75,-16.75,2,-0.07999999999999996,1.5,114.0,1.2,113.0,-3.0,113.5,-0.07999999999999996 98,2000-05-18,112.25,113.5,111.0,112.25,89024.0,-0.0022222222222222365,1.0,-0.0,62.65060240963856,64.89379280806611,2.1772044278675367,-1.9995699810896497,7.702309353417647,21.229937465156524,13.678615863628623,2.5,4.4016478860620225,1.0750000000000028,-7.011863942286595,9.161863942286601,-2.968431971143289,5.118431971143295,6.819999999999993,38.095238095238095,-20.795314675924722,4.043431971143298,5,2.5,-1.125,14.9375,24.0,-16.5,3,-0.12249443207126953,5.5,112.5,1.5,114.0,1.2,113.0,-0.12249443207126953 99,2000-05-19,114.0,114.0,111.0,112.75,178808.0,0.015590200445434244,3.8,100.0,65.55555555555556,65.0060262536329,-0.2671508655883912,-3.1220517438414674,5.768772827534448,19.479937465156524,11.626133337605769,3.0,4.856615296543794,2.325000000000003,-5.1037846990786875,9.753784699078693,-1.3893923495393352,6.039392349539341,4.893599999999992,71.42857142857143,9.15859430256193,3.714392349539344,5,-1.0,-2.875,11.625,22.25,-17.75,4,-0.12061403508771928,1.0,112.25,5.5,112.5,1.5,114.0,-0.12061403508771928 100,2000-05-22,110.0,113.0,109.0,112.5,155438.0,-0.03508771929824561,1.2857142857142858,-2.0,49.46236559139785,62.691063574569284,3.2955771943458956,1.4234834657793414,9.53497182660064,23.479937465156524,9.615441628825696,5.0,4.525791566302047,-1.9749999999999943,-8.532237865218477,4.582237865218488,-5.253618932609243,1.303618932609254,8.720727999999994,15.384615384615385,-44.0111716453104,3.278618932609244,5,2.375,1.125,14.125,25.0,-11.5,0,-0.08863636363636362,3.8,114.0,1.0,112.25,5.5,112.5,-0.08863636363636362 101,2000-05-23,106.5,109.5,105.0,109.0,181604.0,-0.03181818181818186,1.5714285714285714,1.0,37.755102040816325,59.30060482696768,6.105067177826271,5.23106211306083,12.578371483666928,26.53532142650883,8.56725650614094,5.0,3.5983862438389167,-5.5,-11.964477835387243,0.9644778353872425,-8.732238917693621,-2.2677610823063787,11.831898879999997,16.666666666666664,-38.06116688016743,3.232238917693624,5,3.75,4.625,16.375,27.25,-8.5,1,-0.08685446009389675,1.2857142857142858,110.0,3.8,114.0,1.0,112.25,-0.08685446009389675 102,2000-05-24,105.75,106.5,102.5,105.75,163700.0,-0.007042253521126751,4.333333333333333,-0.0,28.089887640449433,55.048910099582514,6.302941302879091,5.909965054019068,13.014831570749976,26.831830344610353,8.872964772956243,4.0,2.901134357606992,-6.012500000000003,-13.034036419061934,1.0090364190619283,-9.523268209530968,-2.5017317904690373,11.781984947200002,28.26086956521739,-21.39942697109865,3.5107682095309656,5,3.25,5.125,15.125,27.5,-6.75,2,-0.07801418439716312,1.5714285714285714,106.5,1.2857142857142858,110.0,3.8,114.0,-0.07801418439716312 103,2000-05-25,108.0,108.5,105.0,105.5,159950.0,0.02127659574468077,1.0,100.0,26.436781609195407,50.51158280363453,3.6970839410680014,3.9407690792019423,10.245306892928085,24.136818971916625,8.963295892694244,3.5,2.0577746740918883,-3.8125,-10.704285728410184,3.079285728410184,-7.258392864205092,-0.3666071357949079,8.329426151424002,47.82608695652174,3.3950319530748843,3.445892864205092,5,1.0,2.875,11.125,23.875,-10.0,3,-0.11342592592592593,4.333333333333333,105.75,1.5714285714285714,106.5,1.2857142857142858,110.0,-0.11342592592592593 104,2000-05-26,109.75,110.0,102.5,106.0,363986.0,0.01620370370370372,2.5294117647058822,1.5,37.037037037037045,47.57552708980104,1.5189387620128372,2.5374521184818093,8.001524855125766,21.859646602529295,8.99269632937893,7.5,1.3617509840591566,-2.200000000000003,-8.790663252303645,4.390663252303639,-5.495331626151824,1.0953316261518182,5.473072059310084,69.04761904761905,26.296146617583204,3.295331626151822,5,-0.75,1.125,9.0,20.5,-11.25,4,-0.12756264236902048,1.0,108.0,4.333333333333333,105.75,1.5714285714285714,106.5,-0.12756264236902048 105,2000-05-29,108.0,110.75,106.5,110.0,156160.0,-0.015945330296127547,1.4285714285714286,-0.5333333333333333,34.09090909090909,44.94365279126008,2.7771485070030906,4.6021663243385404,9.162751106275167,23.03102002587474,8.952220939080041,4.25,0.6818446933546483,-4.0,-10.44613307176867,2.4461330717686707,-7.223066535884342,-0.7769334641156576,6.2052262945652785,66.66666666666666,24.961229468159928,3.223066535884337,5,0.25,2.875,10.75,20.5,-6.75,0,-0.10879629629629628,2.5294117647058822,109.75,1.0,108.0,4.333333333333333,105.75,-0.10879629629629628 106,2000-05-30,113.0,113.75,105.5,105.5,556530.0,0.04629629629629628,-1.2,-3.75,49.01960784313726,43.34420542423738,-2.6592695092244867,-0.1910419458310031,3.7327712788585927,17.475593874010798,9.476963986804243,8.25,-0.022334694944404987,0.8624999999999972,-5.543654524320829,7.268654524320823,-2.3405772621604086,4.065577262160403,-10.5,93.33333333333333,48.59542628071203,3.2030772621604107,5,-4.75,-2.125,3.375,15.5,-10.5,1,-0.12831858407079644,1.4285714285714286,108.0,2.5294117647058822,109.75,1.0,108.0,-0.12831858407079644 107,2000-05-31,115.0,116.5,107.5,115.0,454582.0,0.017699115044247815,5.0,0.0,54.205607476635514,42.405872653903714,-4.768846075918091,-2.1019111606016736,1.3010474130418856,15.002002785015975,9.813295266095528,9.0,-0.5183742582007937,2.737499999999997,-3.7947580121152953,9.26975801211529,-0.5286290060576562,6.0036290060576505,-12.275000000000006,89.28571428571429,40.400627366383546,3.2661290060576498,5,-5.5,-4.125,-0.375,11.75,-12.25,2,-0.14782608695652177,-1.2,113.0,1.4285714285714286,108.0,2.5294117647058822,109.75,-0.14782608695652177 108,2000-06-01,115.0,115.0,115.0,115.0,0.0,0.0,1.0,0.0,52.88461538461538,40.99799041268815,-4.847502333980657,-2.2570085344487154,0.8765412968920714,14.555538003193107,9.626603299150588,0.0,-0.8986731772514958,2.762500000000003,-3.7212347099859073,9.246234709985913,-0.47936735499295935,6.004367354992965,-11.724000000000004,89.28571428571429,36.961282871998435,3.2418673549929564,6,-5.5,-4.125,-1.375,8.875,-12.25,3,-0.13913043478260867,5.0,115.0,-1.2,113.0,1.4285714285714286,108.0,-0.13913043478260867 109,2000-06-02,113.75,115.75,109.5,110.0,566046.0,-0.010869565217391353,-1.631578947368421,100.0,51.4018691588785,41.213490809074884,-4.06407510277154,-1.4349958731459083,1.7109955961097683,15.307354061899645,9.41766376549788,6.25,-1.3457354369269012,1.7374999999999972,-4.152891372932558,7.627891372932552,-1.2076956864662804,4.682695686466275,-9.945040000000006,75.0,21.1682519073186,2.945195686466275,6,-4.25,-2.875,-1.0,10.125,-9.75,4,-0.1384615384615384,1.0,115.0,5.0,115.0,-1.2,113.0,-0.1384615384615384 110,2000-06-05,109.0,112.5,107.5,112.5,188462.0,-0.04175824175824172,1.8571428571428572,-0.9333333333333333,41.803278688524586,41.6632882143758,0.5913435735585182,2.996061274139521,6.021984229531938,19.522499653383647,9.745873887011307,6.25,-1.903718228342143,-2.7125000000000057,-8.573331178703725,3.148331178703714,-5.6429155893518725,0.21791558935186117,-4.6872384000000125,31.818181818181817,-19.547744065449148,2.93041558935186,6,0.5,1.875,3.75,14.5,-3.5,0,-0.09633027522935778,-1.631578947368421,113.75,1.0,115.0,5.0,115.0,-0.09633027522935778 111,2000-06-06,110.0,110.75,108.5,108.5,135552.0,0.00917431192660545,-2.0,-0.42857142857142855,45.833333333333336,43.63478218025179,0.15648567675467007,1.6888560765778209,4.6016604475111365,18.007989184394006,10.091820891322525,2.25,-2.7262879049927164,-1.4625000000000057,-7.157084223074307,4.232084223074295,-4.309792111537149,1.3847921115371378,-5.199748864000014,27.77777777777778,-23.645588866262223,2.8472921115371506,6,-0.5,0.875,2.75,13.5,-1.5,1,-0.07954545454545459,1.8571428571428572,109.0,-1.631578947368421,113.75,1.0,115.0,-0.07954545454545459 112,2000-06-07,109.5,110.5,108.5,110.0,193138.0,-0.004545454545454519,1.6666666666666667,-0.3333333333333333,45.45454545454546,45.74786705195735,1.3905999327009795,1.975084715526208,4.739395778428175,18.00131497661846,11.140647442787373,2.0,-2.8464380523171684,-1.7625000000000028,-7.436714529458541,3.9117145294585356,-4.599607264729272,1.0746072647292664,-4.231758909440018,24.242424242424242,-27.674400773842684,2.8371072647292683,6,0.0,1.375,3.25,14.0,0.5,2,-0.0639269406392694,-2.0,110.0,1.8571428571428572,109.0,-1.631578947368421,113.75,-0.0639269406392694 113,2000-06-08,107.5,109.25,105.5,106.5,132412.0,-0.0182648401826484,-1.5,-2.0,39.34426229508197,46.004225413962345,3.7014647898586333,3.754074662400072,6.330302861344052,19.477867009782415,12.423561985888954,4.0,-2.3819734631891265,-3.5,-9.366945766886005,2.3669457668860048,-6.433472883443002,-0.5665271165569976,9.0,19.51219512195122,-28.699878221719064,2.9334728834430006,6,3.5,3.375,5.875,16.0,1.0,3,-0.04418604651162794,1.6666666666666667,109.5,-2.0,110.0,1.8571428571428572,109.0,-0.04418604651162794 114,2000-06-09,107.5,110.0,107.0,108.0,115022.0,0.0,-3.0,-0.5,45.28301886792453,47.24779316696406,3.7422786826005847,3.4588597270118555,5.880537413416363,18.95708847016381,13.701371136963852,3.0,-1.5823350378021104,-3.200000000000003,-9.141823218331012,2.7418232183310067,-6.1709116091655005,-0.22908839083450516,8.780000000000001,28.57142857142857,-22.81022911468559,2.970911609165502,6,3.5,3.375,6.625,16.0,0.0,4,-0.04418604651162794,-1.5,107.5,1.6666666666666667,109.5,-2.0,110.0,-0.04418604651162794 115,2000-06-12,107.5,107.5,107.5,107.5,0.0,0.0,1.0,-0.0,52.17391304347826,47.598271522557496,4.0944724989427925,3.1891984925941586,5.437617736815355,18.47892433012106,14.88974271033171,0.0,-0.8718628558899439,-2.924999999999997,-8.927411795971992,3.0774117959719973,-5.926205897985994,0.07620589798600008,8.564400000000006,38.095238095238095,-16.947387719633426,3.001205897985999,6,3.5,3.375,7.1875,16.0,-0.5,0,-0.032558139534883734,-3.0,107.5,-1.5,107.5,1.6666666666666667,109.5,-0.032558139534883734 116,2000-06-13,106.5,109.0,103.25,107.5,340938.0,-0.009302325581395321,1.875,-100.0,51.61290322580645,47.310193272465376,4.554431400425202,3.7929757409392693,5.780518402003082,19.06194299132298,16.612938877020877,5.75,-0.6020500959656658,-3.549999999999997,-9.549122742886098,2.4491227428861038,-6.549561371443048,-0.5504386285569467,9.35311200000001,44.827586206896555,-13.040836016171582,2.9995613714430505,6,3.0,3.0,8.4375,17.0,-0.5,1,-0.009389671361502372,1.0,107.5,-3.0,107.5,-1.5,107.5,-0.009389671361502372 117,2000-06-14,103.5,106.5,101.25,106.5,398652.0,-0.028169014084507005,2.5,3.0,40.625,45.94801378528589,6.427529487057512,6.412941898485542,8.187843564100845,21.591349224524492,17.943551016076103,5.25,-0.1509109913754969,-6.099999999999994,-12.650210924687642,0.4502109246876529,-9.375105462343825,-2.8248945376561636,11.848987520000009,25.71428571428571,-32.043695888097716,3.275105462343826,6,5.0,5.375,11.4375,20.0,2.75,2,0.048309178743961345,1.875,106.5,1.0,107.5,-3.0,107.5,0.048309178743961345 118,2000-06-15,98.5,105.25,98.25,105.25,282096.0,-0.048309178743961345,1.0740740740740742,2.25,29.357798165137623,43.49867256375913,9.87983755988104,10.88825568026735,12.60544342083675,26.078919566419586,19.486156876991227,7.0,-0.6192169592678738,-10.412499999999994,-18.498021498007375,-2.3269785019926132,-14.455260749003685,-6.369739250996304,16.003048268800015,2.127659574468085,-51.963219417423076,4.042760749003692,6,6.875,8.875,16.4375,25.0,7.0,3,0.11675126903553301,2.5,103.5,1.875,106.5,1.0,107.5,0.11675126903553301 119,2000-06-16,100.25,103.5,99.0,99.0,374110.0,0.017766497461928932,-6.2,-0.18518518518518517,35.779816513761475,42.82939898878545,6.720175684882648,8.490642592310223,10.41032228554674,23.809488424303396,21.23851129792172,5.0,-1.4446798099872922,-7.974999999999994,-16.561862670749917,0.6118626707499288,-12.268431335374956,-3.6815686646250327,12.952804407296014,18.6046511627907,-32.495288146137455,4.2934313353749625,6,4.25,7.125,13.5625,23.25,5.25,4,0.08229426433915221,1.0740740740740742,98.5,2.5,103.5,1.875,106.5,0.08229426433915221 120,2000-06-19,100.25,100.25,100.25,100.25,0.0,0.0,1.0,0.0,21.348314606741567,40.10884135249747,5.977006908484384,8.14009155164564,9.972142677249181,23.384578594156352,22.648024680556855,0.0,-2.3214678465884333,-7.487499999999997,-16.731950682493547,1.756950682493553,-12.109725341246772,-2.865274658753222,11.75658005471233,18.6046511627907,-26.031383441260896,4.622225341246772,6,4.125,7.125,13.1875,23.25,6.75,0,0.07231920199501252,-6.2,100.25,1.0740740740740742,98.5,2.5,103.5,0.07231920199501252 121,2000-06-20,97.25,101.0,95.25,100.5,261674.0,-0.029925187032418976,1.7058823529411764,-100.0,11.827956989247326,36.37255374524213,7.7982965205148815,10.974227507837654,12.538425374185053,25.89400048285701,23.575042376188748,5.75,-3.2351108415524266,-10.025000000000006,-20.388016224206183,0.3380162242061715,-15.206508112103094,-4.843491887896917,13.656053650335338,17.77777777777778,-20.33419401896439,5.181508112103092,6,5.375,8.625,16.75,26.25,8.5,1,0.10025706940874035,1.0,100.25,-6.2,100.25,1.0740740740740742,98.5,0.10025706940874035 122,2000-06-21,97.5,98.5,94.5,96.5,190172.0,0.0025706940874035134,1.6666666666666667,-0.3076923076923077,12.765957446808514,33.41940876210064,6.3330783523636995,10.618904620174163,11.79225441979952,25.177838173747546,24.153981517443018,4.0,-3.511795266262496,-9.362499999999997,-20.600915087734265,1.8759150877342705,-14.981707543867131,-3.7432924561328633,11.840448285301804,27.906976744186046,-3.5777014717842093,5.619207543867134,6,4.75,8.0,16.9375,26.0,8.25,2,0.08717948717948709,1.7058823529411764,97.25,1.0,100.25,-6.2,100.25,0.08717948717948709 123,2000-06-22,95.75,97.5,95.0,97.5,1305220.0,-0.017948717948717996,1.8571428571428572,-1.75,12.5,29.77685111010902,6.9745048917762205,12.020402264039149,13.208945868873144,26.38289853328854,25.30728690555225,2.5,-4.12858914903677,-10.5,-22.765698855795193,1.7656988557951934,-16.632849427897597,-4.367150572102403,11.809594491065582,13.88888888888889,-11.591910774854892,6.132849427897593,6,6.0,9.75,18.375,27.75,12.25,3,0.10966057441253274,1.6666666666666667,97.5,1.7058823529411764,97.25,1.0,100.25,0.10966057441253274 124,2000-06-23,95.75,95.75,95.75,95.75,0.0,0.0,1.0,-0.0,15.58441558441558,25.71135139243539,5.735652910468559,11.507790217345487,13.013835862608687,25.74859902717786,26.09504636204825,0.0,-4.777020867334713,-9.799999999999997,-22.800607273265626,3.200607273265632,-16.300303636632805,-3.2996963633671896,10.24244315213771,19.230769230769234,-5.223326667111326,6.500303636632812,6,6.0,9.75,17.1875,27.75,11.25,4,0.10182767624020883,1.8571428571428572,95.75,1.6666666666666667,97.5,1.7058823529411764,97.25,0.10182767624020883 125,2000-06-26,96.25,97.5,95.0,95.0,239518.0,0.005221932114882533,-3.0,100.0,13.333333333333329,21.458065848827268,3.880047953047253,10.627239030482585,12.360810555734446,24.502989208934594,26.904281912282485,2.5,-5.106300291589065,-8.712500000000006,-22.295844096433257,4.870844096433245,-15.504172048216631,-1.9208279517833802,8.363349973881185,26.923076923076923,2.770046113395992,6.791672048216626,6,4.25,9.25,15.8125,27.25,10.25,0,0.09610389610389602,1.0,95.75,1.8571428571428572,95.75,1.6666666666666667,97.5,0.09610389610389602 126,2000-06-27,98.5,99.5,96.25,96.25,793540.0,0.023376623376623273,-1.8888888888888888,1.8,23.170731707317074,19.51870270519583,0.42008503994091484,7.626238432772183,10.045251237305237,21.5607948989566,28.294792085085884,3.25,-5.697005280573663,-5.737499999999997,-19.05989408704491,7.5848940870449155,-12.398697043522446,0.9236970435224521,4.899747977015437,80.0,53.55082906034494,6.661197043522455,6,1.375,7.0,13.25,25.0,8.25,1,0.08629441624365475,-3.0,96.25,1.0,95.75,1.8571428571428572,95.75,0.08629441624365475 127,2000-06-28,98.0,99.5,97.75,99.0,418450.0,-0.005076142131979711,-1.3333333333333333,-0.4444444444444444,25.0,19.03450290906943,0.06466439349287612,7.154136036317439,10.545065506537497,21.414550840551286,30.407182299389518,1.75,-6.598486884233793,-5.387500000000003,-17.96721947641386,7.192219476413854,-11.677359738206931,0.9023597382069255,4.331778219773582,66.66666666666666,37.71491950290573,6.289859738206926,6,1.0,7.5,12.6875,25.5,8.0,2,0.07908163265306123,-1.8888888888888888,98.5,-3.0,96.25,1.0,95.75,0.07908163265306123 128,2000-06-29,99.0,100.0,98.0,100.0,258740.0,0.010204081632652962,3.0,1.0,28.75,18.253412185318155,-0.9576600865353839,5.158473741661126,9.580674474597089,19.84739667965546,32.571507751118475,2.0,-7.474130141305963,-3.5875000000000057,-15.042532219854195,7.8675322198541835,-9.3150161099271,2.140016109927089,2.391964833400749,80.0,48.89338170609099,5.727516109927097,6,-1.25,6.5,10.9375,24.25,8.0,3,0.06818181818181812,-1.3333333333333333,98.0,-1.8888888888888888,98.5,-3.0,96.25,0.06818181818181812 129,2000-06-30,98.0,100.0,98.0,99.0,120700.0,-0.010101010101010055,-3.0,1.0,27.38095238095238,18.92370527134158,-0.3468631416774457,5.183799603446857,10.605397535070296,20.276653280846887,33.804414907888095,2.0,-7.893780880674768,-3.799999999999997,-14.134663185508174,6.53466318550818,-8.967331592754078,1.3673315927540841,2.5649290533926603,60.0,28.54732163373467,5.167331592754085,6,-0.25,7.5,11.9375,25.25,8.0,4,0.1020408163265305,3.0,99.0,-1.3333333333333333,98.0,-1.8888888888888888,98.5,0.1020408163265305 130,2000-07-03,98.5,99.5,97.25,98.75,187274.0,0.005102040816326481,1.5714285714285714,0.25,30.487804878048777,20.99702170343063,-1.2529692223726698,4.065260812946377,10.136440375178196,19.2589080784644,34.82375854032271,2.25,-7.529454374648154,-2.7750000000000057,-12.625060112026205,7.075060112026193,-7.700030056013105,2.150030056013094,1.5,60.0,28.990009118992468,4.925030056013099,7,-1.25,7.0,11.4375,24.75,8.0,0,0.08629441624365475,-3.0,98.0,3.0,99.0,-1.3333333333333333,98.0,0.08629441624365475 131,2000-07-04,101.25,101.5,98.0,98.5,246254.0,0.027918781725888353,1.1538461538461537,-11.0,44.44444444444444,24.516853592056844,-3.772632122311734,0.6599581906755105,7.385602649469007,16.073749909623672,35.635349372220844,3.5,-7.442732788769916,0.4124999999999943,-8.542467748039329,9.367467748039317,-4.06498387401966,4.889983874019649,-6.75,94.11764705882352,59.85854459380781,4.477483874019659,7,-3.0,4.25,8.3125,22.0,6.25,1,0.051851851851851816,1.5714285714285714,98.5,-3.0,98.0,3.0,99.0,0.051851851851851816 132,2000-07-05,102.5,104.5,102.0,102.0,181890.0,0.012345679012345734,-9.0,0.18181818181818182,62.12121212121212,30.030321605524854,-4.736934277863128,-1.203033162629339,6.0042021159361525,14.459303000196314,36.14131750855224,3.25,-7.013480261082151,2.012500000000003,-6.01619033037494,10.041190330374945,-2.0018451651874614,6.026845165187467,-7.859999999999999,72.41379310344827,32.68204494029054,4.014345165187469,7,-2.75,3.0,7.0625,16.5,5.0,2,0.04146341463414638,1.1538461538461537,101.25,1.5714285714285714,98.5,-3.0,98.0,0.04146341463414638 133,2000-07-06,102.75,106.0,102.5,102.5,275382.0,0.0024390243902439046,-27.0,0.5,58.33333333333334,34.78020135540461,-4.346660098340564,-1.925877967915227,5.735830133739853,13.854585253109562,36.00821030590093,3.5,-6.01056129887391,2.5,-4.912649217456334,9.912649217456334,-1.206324608728167,6.206324608728167,-7.715599999999995,62.857142857142854,19.608068372512925,3.706324608728169,7,-2.25,2.375,7.4375,16.0,4.0,3,0.031630170316301776,-9.0,102.5,1.1538461538461537,101.25,1.5714285714285714,98.5,0.031630170316301776 134,2000-07-07,102.75,102.75,102.75,102.75,0.0,0.0,1.0,0.0,58.33333333333334,39.78020135540461,-3.631141493501076,-2.424275894031851,5.71707936106931,13.560134936284896,36.081181555440445,0.0,-4.9856076223332195,2.737499999999997,-3.967712034011768,9.442712034011763,-0.6151060170058855,6.09010601700588,-7.057663999999988,62.857142857142854,15.80950015771338,3.3526060170058796,7,-1.625,2.375,7.4375,14.75,4.25,4,0.041362530413625365,-27.0,102.75,-9.0,102.5,1.1538461538461537,101.25,0.041362530413625365 135,2000-07-10,104.0,104.0,102.5,103.0,54412.0,0.012165450121654597,2.0,100.0,75.47169811320754,45.59141984494799,-4.097041710366341,-4.163390709344355,4.4624670972969795,12.019963990707822,36.025115002671185,1.5,-3.698055811735884,4.162499999999994,-1.8687235818895402,10.193723581889529,1.1468882090552341,7.1781117909447545,-7.6892041599999885,75.0,23.248177213985002,3.015611790944765,7,-2.375,-0.5,6.1875,13.5,0.0,0,0.019230769230769162,1.0,102.75,-27.0,102.75,-9.0,102.5,0.019230769230769162 136,2000-07-11,105.5,106.25,104.25,104.25,160464.0,0.014423076923076872,-2.2,1.25,77.58620689655173,51.43433172234263,-5.028466788144044,-6.0524623463813185,2.870416626118896,10.28347104537157,35.337008192190225,2.25,-2.5839629797837063,5.712500000000006,-0.09873005368446286,11.523730053684474,2.8068849731577643,8.618115026842247,-8.607851910399987,82.35294117647058,26.44540173091265,2.905615026842237,7,-3.75,-2.875,4.6875,12.0,0.0,1,0.009478672985782088,2.0,104.0,1.0,102.75,-27.0,102.75,0.009478672985782088 137,2000-07-12,108.5,109.5,106.75,106.75,344060.0,0.028436018957346043,-2.142857142857143,1.4,90.47619047619048,58.292797330808234,-7.132463650910864,-9.126593830989663,-0.2612067867341352,7.066013817773552,34.60273377915269,4.0,-1.3131088189587672,8.462500000000006,1.6370927439800482,15.287907256019963,5.049796371990027,11.875203628009984,-10.859223757567989,85.71428571428571,23.479943959472102,3.412703628009975,7,-5.125,-6.0,1.6875,9.0,-1.5,2,-0.009216589861751112,-2.2,105.5,2.0,104.0,1.0,102.75,-0.009216589861751112 138,2000-07-13,110.0,110.0,107.0,108.5,237800.0,0.01382488479262678,3.0,0.8571428571428571,91.30434782608695,65.39539682471207,-7.719846373103479,-10.24619605919186,-1.9748276214717464,5.387005645720308,33.4676819954166,3.0,-0.25532466227656414,9.387500000000003,1.288645305141955,17.48635469485805,5.338072652570972,13.436927347429034,-11.173301381811186,100.0,30.99064200644105,4.049427347429027,7,-6.375,-7.75,0.1875,7.5,-3.75,3,-0.022727272727272707,-2.142857142857143,108.5,-2.2,105.5,2.0,104.0,-0.022727272727272707 139,2000-07-14,108.5,111.75,108.0,110.25,484240.0,-0.013636363636363669,-1.7272727272727273,-1.1666666666666667,83.56164383561644,71.29249004221958,-5.111295848987197,-8.533977894157886,-0.7989372691372978,6.661531635899934,32.408980401227865,3.75,0.7938119592838859,7.474999999999994,-1.353631651740173,16.30363165174016,3.0606841741299036,11.889315825870085,-8.332505215993848,64.86486486486487,-9.077006174851533,4.414315825870086,7,-3.625,-5.375,2.4375,9.0,-2.0,4,-0.016129032258064502,3.0,110.0,-2.142857142857143,108.5,-2.2,105.5,-0.016129032258064502 140,2000-07-17,107.5,109.5,107.5,109.0,111802.0,-0.009216589861751112,-1.6666666666666667,0.8571428571428571,76.47058823529412,74.85095046342511,-3.0177362991102825,-7.339264919014255,-0.03657619942593726,7.463879702808782,31.234363827835477,2.0,1.7620632574657407,6.112499999999997,-3.166047697157353,15.391047697157347,1.473226151421315,10.75177384857868,-5.710954485754712,43.333333333333336,-28.609473598763962,4.639273848578679,7,-0.625,-4.375,3.4375,10.0,-2.0,0,-0.0046511627906976605,-1.7272727272727273,108.5,3.0,110.0,-2.142857142857143,108.5,-0.0046511627906976605 141,2000-07-18,107.0,108.25,106.0,107.5,93980.0,-0.0046511627906976605,1.25,0.3333333333333333,76.47058823529412,76.445325587212,-1.806272496109358,-6.399471376896372,0.21507522664842327,7.773289054189206,29.19632184720118,2.25,2.9395761359222945,5.125,-4.262141260928928,14.512141260928928,0.431429369535536,9.818570630464464,-3.8164208577490513,17.391304347826086,-52.937863091938205,4.6935706304644675,7,0.125,-3.875,3.9375,10.5,-1.75,1,-0.028037383177570097,-1.6666666666666667,107.5,-1.7272727272727273,108.5,3.0,110.0,-0.028037383177570097 142,2000-07-19,106.0,106.5,104.25,105.5,179000.0,-0.009345794392523366,2.0,-1.0,70.58823529411765,77.80698136063248,-0.28785786313731876,-4.985638309963235,0.9983430373979303,8.558981391723705,26.77358173432881,2.75,4.054119705058781,3.700000000000003,-5.622581526368776,13.022581526368782,-0.9612907631843797,8.361290763184385,5.75,23.333333333333332,-43.88172246415748,4.661290763184386,7,1.125,-2.875,3.5,11.5,-1.25,2,-0.004716981132075526,1.25,107.0,-1.6666666666666667,107.5,-1.7272727272727273,108.5,-0.004716981132075526 143,2000-07-20,106.25,107.0,105.5,106.5,158344.0,0.002358490566037652,1.4,-0.5,75.38461538461539,79.70156825521937,0.012100607538229724,-4.646921568873125,0.5542257625721447,8.109918922068033,24.26654955313178,1.5,4.684929998350469,3.424999999999997,-5.519419018524914,12.369419018524908,-1.0472095092624585,7.897209509262453,5.349999999999994,26.666666666666668,-39.748332157257366,4.472209509262455,7,0.875,-3.125,2.4375,10.625,-1.0,3,0.007058823529411784,2.0,106.0,1.25,107.0,-1.6666666666666667,107.5,0.007058823529411784 144,2000-07-21,105.5,108.5,105.5,108.5,127496.0,-0.007058823529411784,1.0,12.0,71.21212121212122,79.22828193287644,1.3334360529763671,-3.298120135981918,1.0732127036987436,8.726326486743176,21.76132442068855,3.0,4.85893630750401,2.1875,-6.1773308253571315,10.552330825357132,-1.9949154126785658,6.369915412678566,5.952999999999989,23.809523809523807,-41.62342066151699,4.182415412678562,7,2.5,-2.375,0.875,9.875,-0.75,4,0.007109004739336511,1.4,106.25,2.0,106.0,1.25,107.0,0.007109004739336511 145,2000-07-24,105.5,105.5,105.5,105.5,0.0,0.0,1.0,-0.0,65.45454545454545,77.8803195504313,1.7529260843776626,-2.708466212502074,0.8535556165375908,8.63528745361613,19.767828188153594,0.0,5.137548205657396,1.7249999999999943,-5.993569542957829,9.443569542957817,-2.1342847714789173,5.584284771478906,5.808939999999993,29.411764705882355,-31.054646392847886,3.8592847714789142,7,2.5,-2.375,0.4375,6.875,1.0,0,0.009478672985782088,1.0,105.5,1.4,106.25,2.0,106.0,0.009478672985782088 146,2000-07-25,107.0,108.5,105.5,105.5,309036.0,0.014218009478673022,-3.0,100.0,66.07142857142856,75.16867933879108,0.5454355905029331,-3.730269746551798,-0.8854381139695846,7.048054813887163,18.620450739729712,3.0,5.4893709131659705,2.799999999999997,-4.626127417507391,10.226127417507385,-0.9130637087536968,6.513063708753691,4.167761199999987,64.70588235294117,5.5131778073229185,3.713063708753696,7,1.0,-3.875,-1.125,4.625,1.0,1,-0.014018691588784993,1.0,105.5,1.0,105.5,1.4,106.25,-0.014018691588784993 147,2000-07-26,105.75,108.25,105.75,107.25,246992.0,-0.011682242990654235,-2.3333333333333335,-1.0,60.0,71.69041846922588,1.5246594173322308,-1.9709406205046491,0.1544723949622977,8.206659669331415,17.41106758827119,2.5,5.483988564969124,1.1624999999999943,-5.687922576285828,8.012922576285817,-2.262711288142924,4.587711288142913,5.2794059759999925,8.333333333333332,-48.31404406247796,3.4252112881429126,7,2.25,-2.625,-1.5,4.375,3.0,2,-0.004728132387706863,-3.0,107.0,1.0,105.5,1.0,105.5,-0.004728132387706863 148,2000-07-27,105.75,105.75,105.75,105.75,0.0,0.0,1.0,-0.0,60.0,69.07245804304628,0.959276012224322,-1.5171016814188079,-0.05188920602631697,8.094377727314011,16.314602175161916,0.0,5.298198320801021,0.8250000000000028,-5.512233332913638,7.162233332913644,-2.3436166664568105,3.9936166664568162,5.143817856479998,8.333333333333332,-45.565195100555044,3.168616666456817,7,1.125,-2.375,-1.875,4.0,4.25,3,-0.009456264775413725,-2.3333333333333335,105.75,-3.0,107.0,1.0,105.5,-0.009456264775413725 149,2000-07-28,108.0,109.0,105.5,107.25,315302.0,0.02127659574468077,1.5454545454545454,100.0,62.50000000000001,67.52017046134692,-1.5300039582314042,-3.1405308790411652,-2.5427767015351037,5.656220199107338,15.419021278029746,3.5,4.6316688727234805,2.575000000000003,-2.9930006805808915,8.143000680580897,-0.20900034029044434,5.35900034029045,2.7609414993503947,71.42857142857143,19.364827577852324,2.7840003402904494,7,-1.375,-4.625,-4.375,1.25,4.0,4,-0.02546296296296291,1.0,105.75,-2.3333333333333335,105.75,-3.0,107.0,-0.02546296296296291 150,2000-07-31,107.0,107.5,106.0,107.0,83674.0,-0.0092592592592593,2.0,0.0,54.83870967741936,65.11662839936083,-0.6798848192418347,-1.55058061807118,-1.6712991783468567,6.460337507296089,14.329022298098218,2.0,3.6896487214442146,1.1500000000000057,-3.3962535182975984,5.69625351829761,-1.1231267591488034,3.423126759148815,3.6307226693633936,42.857142857142854,-5.153176394116805,2.273126759148805,7,-0.375,-3.625,-3.375,-0.125,6.5,0,-0.0210280373831776,1.5454545454545454,108.0,1.0,105.75,-2.3333333333333335,105.75,-0.0210280373831776 151,2000-08-01,106.5,107.0,106.25,106.25,81100.0,-0.004672897196261627,-5.0,100.0,42.30769230769231,61.97434584531358,-0.28862000508945584,-0.6715267295537188,-1.1954488300539765,6.671739382128351,13.933200906430034,0.75,2.920278993311001,0.38750000000000284,-3.6140621949435854,4.389062194943591,-1.6132810974717842,2.38828109747179,4.003108215976127,28.57142857142857,-14.063606762483332,2.0007810974717923,8,0.75,-2.5,-3.5,0.375,11.0,1,0.0,2.0,107.0,1.5454545454545454,108.0,1.0,105.75,0.0 152,2000-08-02,106.75,106.75,104.5,106.0,88010.0,0.0023474178403755097,5.0,3.0,36.17021276595746,57.617189998796036,-0.47052519237898593,-0.6185135743606054,-1.4430129325980658,6.21150083320984,14.263363117103694,2.25,2.3970190940098064,0.42499999999999716,-3.2027439705402543,4.052743970540249,-1.3888719852701286,2.238871985270123,3.628046051656611,50.0,14.017258266950769,1.8138719852701233,8,0.0,-2.25,-4.0625,0.125,10.25,2,0.011709601873536313,-5.0,106.5,2.0,107.0,1.5454545454545454,108.0,0.011709601873536313 153,2000-08-03,106.0,107.0,104.75,106.5,157684.0,-0.007025761124121788,2.0,-0.6666666666666666,38.63636363636364,53.99766137926742,0.2685207820446607,0.40839075438353234,-0.7717772002131369,6.632996646550538,15.087015861819065,2.25,1.8659322121198016,-0.48749999999999716,-3.7094436762043443,2.73444367620435,-2.0984718381021708,1.1234718381021764,4.255485130623484,33.33333333333333,0.9625123093831505,1.6109718381021714,8,0.75,-1.5,-3.75,0.875,10.75,3,0.02594339622641506,5.0,106.75,-5.0,106.5,2.0,107.0,0.02594339622641506 154,2000-08-04,107.0,107.0,106.0,106.5,101012.0,0.009433962264151052,3.0,-1.0,47.72727272727273,52.027964409570444,-0.5546561062247974,-0.27076693963863363,-1.8969616909559477,5.3149559460836,15.955179824323007,1.0,1.539482259223277,0.29999999999999716,-2.4028250327937,3.0028250327936945,-1.0514125163968515,1.6514125163968458,3.1353754280110167,83.33333333333334,50.18670508571742,1.351412516396847,8,-0.25,-2.5,-5.375,-0.125,8.75,4,0.028037383177569986,2.0,106.0,5.0,106.75,-5.0,106.5,0.028037383177569986 155,2000-08-07,106.0,107.0,105.5,106.5,68550.0,-0.009345794392523366,1.0,-1.0,45.65217391304348,49.75915833641655,0.5852755828511107,0.9346716527245746,-0.9799309401602585,5.955937184949775,17.174318567331444,1.5,1.0788269712933243,-0.7999999999999972,-3.2148662379870814,1.614866237987087,-2.007433118993532,0.40743311899353785,4.017667919450801,60.0,23.833470552080826,1.2074331189935408,8,0.75,-1.5,-4.375,0.875,10.0,0,0.05660377358490565,3.0,107.0,2.0,106.0,5.0,106.75,0.05660377358490565 156,2000-08-08,106.5,106.5,105.0,105.5,116180.0,0.004716981132075526,2.0,-2.0,52.272727272727266,48.900572477830686,0.007701800524614555,0.5411768147783533,-1.7199903973600215,5.152066090580675,18.185424172873322,1.5,0.7510282852087897,-0.3499999999999943,-2.6918391333132234,1.9918391333132348,-1.5209195666566018,0.8209195666566131,3.402314561061786,80.0,40.466499484173326,1.1709195666566117,8,0.25,-1.625,-5.125,0.375,9.5,1,0.06572769953051649,1.0,106.0,3.0,107.0,2.0,106.0,0.06572769953051649 157,2000-08-09,107.5,107.5,105.75,107.0,153400.0,0.009389671361502261,6.0,0.5,55.319148936170215,48.380477915182944,-0.80232864685847,-0.5666335261020947,-3.017855115362579,3.842941413699677,18.551632558721117,1.75,0.6160864352811046,0.7000000000000028,-1.5337129816097672,2.933712981609773,-0.4168564908048751,1.8168564908048808,2.289268269840548,100.0,56.40835596868991,1.1168564908048824,8,-0.75,-0.625,-5.625,-0.625,8.0,2,0.09302325581395343,2.0,106.5,1.0,106.0,3.0,107.0,0.09302325581395343 158,2000-08-10,107.5,109.0,106.5,107.5,128898.0,0.0,-1.5,0.0,59.090909090909086,48.00169003639506,-0.5900340493287359,-0.8047925204996034,-3.321861158594885,3.538662016406036,18.97356081906714,2.5,0.34966551135255486,0.8250000000000028,-0.8694180805162688,2.5194180805162745,-0.022209040258132973,1.6722090402581387,2.17848290444374,62.5,15.72833376781415,0.8472090402581368,8,-0.75,-0.375,-4.875,-0.625,7.5,3,0.08837209302325588,6.0,107.5,2.0,106.5,1.0,106.0,0.08837209302325588 159,2000-08-11,106.75,107.5,106.75,106.75,72400.0,-0.006976744186046546,0.0,0.0,55.319148936170215,48.05507217625627,-0.040223223299321376,-0.20302976657909255,-2.850552812032504,3.9928994498843906,19.02378439126573,0.75,0.2472800170198184,0.16249999999999432,-1.2999690729978681,1.6249690729978568,-0.5687345364989369,0.8937345364989255,2.819913246354872,43.75,-5.0020442982040905,0.7312345364989307,8,0.0,0.375,-3.9375,0.125,8.75,4,0.0936768149882905,-1.5,107.5,6.0,107.5,2.0,106.5,0.0936768149882905 160,2000-08-14,107.0,107.5,106.25,107.5,76240.0,0.0023419203747072626,4.0,-100.0,50.0,48.909773030957126,-0.3243299862287188,-0.5190195410066565,-3.2289553365798724,3.465546917079365,19.157753558748603,1.25,0.15425146753503327,0.4375,-0.9755500791965375,1.8505500791965375,-0.26902503959826163,1.1440250395982616,2.463514981427778,50.0,3.1310934602593576,0.7065250395982684,8,-0.25,0.125,-3.875,-0.125,9.0,0,0.08177570093457942,0.0,106.75,-1.5,107.5,6.0,107.5,0.08177570093457942 161,2000-08-15,104.0,108.0,102.5,107.5,438550.0,-0.028037383177570097,1.4444444444444444,7.0,42.857142857142854,49.65276526331105,2.552135815002373,2.36601082837997,-0.4271034262353339,6.175917367295966,19.229617586025054,5.5,-0.25519439271742783,-2.4124999999999943,-4.213632684554355,-0.6113673154456336,-3.3130663422771818,-1.5119336577228069,5.359244681799225,23.076923076923077,-27.482291822772584,0.9005663422771805,8,1.75,3.125,-1.4375,2.875,12.0,1,0.11538461538461542,4.0,107.0,0.0,106.75,-1.5,107.5,0.11538461538461542 162,2000-08-16,105.5,106.0,104.0,105.0,138576.0,0.014423076923076872,1.6666666666666667,-0.14285714285714285,49.090909090909086,50.81438142492721,0.9567936126474876,0.8713036467330255,-2.0957878086539665,4.4279959525686365,19.850216992850456,2.0,-0.4207891638567105,-0.8875000000000028,-2.726228107315805,0.9512281073157993,-1.806864053657904,0.03186405365789824,3.5848748945272604,46.15384615384615,-9.344034357815254,0.9193640536579024,8,0.25,1.625,-3.3125,1.375,7.0,2,0.09952606635071093,1.4444444444444444,104.0,4.0,107.0,0.0,106.75,0.09952606635071093 163,2000-08-17,107.0,107.5,105.25,107.0,80916.0,0.014218009478673022,3.5,0.0,46.15384615384615,50.63955625010203,-0.43185291730966924,-0.6004106610446343,-3.6860441243703264,2.67829644313548,20.553736857777967,2.25,-0.2993771566762575,0.5750000000000028,-1.282417562101088,2.4324175621010937,-0.3537087810505426,1.5037087810505483,1.8214798987461762,81.81818181818183,27.16491932434711,0.9287087810505475,8,-1.25,0.125,-4.0625,-0.125,6.25,3,0.07943925233644866,1.6666666666666667,105.5,1.4444444444444444,104.0,4.0,107.0,0.07943925233644866 164,2000-08-18,106.25,107.75,105.5,107.5,299500.0,-0.007009345794392496,1.5714285714285714,-100.0,47.05882352941176,50.79585065192073,0.22414249745668258,0.21993455707684006,-3.0368763953240574,3.155733572830968,20.931573346734027,2.25,-0.13227264316368803,-0.21250000000000568,-2.0209232736955443,1.5959232736955329,-1.1167116368477679,0.6917116368477565,2.3186207027963235,68.18181818181817,11.539213549981099,0.9042116368477682,8,-0.5,0.875,-3.3125,0.625,7.5,4,0.08235294117647052,3.5,107.0,1.6666666666666667,105.5,1.4444444444444444,104.0,0.08235294117647052 165,2000-08-21,106.5,107.25,105.75,106.25,204100.0,0.0023529411764706687,-1.4,-0.2,50.0,50.543325399395485,0.05869903724736503,0.05132474900332795,-3.3868825874326376,2.6398409025993317,21.329828589049797,1.5,0.05837106829640959,-0.012500000000002842,-1.7632517182481848,1.7382517182481791,-0.8878758591240938,0.8628758591240882,1.8258758746844705,72.72727272727273,12.01609257049408,0.8753758591240886,8,-0.75,-0.5,-2.5,0.375,3.75,0,0.08450704225352124,1.5714285714285714,106.25,3.5,107.0,1.6666666666666667,105.5,0.08450704225352124 166,2000-08-22,105.5,106.5,105.0,106.5,635472.0,-0.009389671361502372,2.0,-4.0,45.283018867924525,49.42819983625707,1.0079257833634756,0.9836171960753006,-2.4683328568521716,3.2696309939137365,20.89020288277391,1.5,0.028255746644489932,-0.9375,-2.7283759985288896,0.8533759985288896,-1.8329379992644448,-0.042062000735555216,2.5928408396970895,40.0,-21.15454572002392,0.8954379992644436,8,0.25,0.25,-0.5,1.375,5.5,1,0.09952606635071093,-1.4,106.5,1.5714285714285714,106.25,3.5,107.0,0.09952606635071093 167,2000-08-23,105.25,105.25,103.5,105.0,340060.0,-0.0023696682464454666,13.0,-0.25,47.05882352941176,48.09130144053515,1.011577247627656,1.2587759193232841,-2.207653712929016,3.2000939238407113,20.242601128887944,2.0,0.09586751023316253,-1.1624999999999943,-3.0069440040868898,0.6819440040869011,-2.084722002043449,-0.24027799795653948,2.619127206109212,41.17647058823529,-22.526623346743406,0.9222220020434481,8,0.0,0.5,-0.125,1.625,7.75,2,0.10213776722090251,2.0,105.5,-1.4,106.5,1.5714285714285714,106.25,0.10213776722090251 168,2000-08-24,104.75,106.0,104.25,105.5,168342.0,-0.004750593824228044,1.0,-3.0,40.816326530612244,46.47987672880648,1.207442306347673,1.7708073896229166,-1.5413748263814,3.4143232465197144,19.6287537920684,1.75,0.01874758286527367,-1.6124999999999972,-3.582505343300653,0.35750534330065875,-2.597502671650332,-0.6274973283496621,2.9043621178648493,29.411764705882355,-30.49427054952117,0.9850026716503304,8,0.5,1.0,0.375,0.75,7.75,3,0.07398568019093088,13.0,105.25,2.0,105.5,-1.4,106.5,0.07398568019093088 169,2000-08-25,105.25,105.75,104.25,105.5,630000.0,0.004773269689737569,3.0,0.3333333333333333,46.80851063829787,46.125266799728465,0.527794399149542,1.1111922440449007,-1.9222739476368957,2.692427439338502,18.23638839592292,1.5,-0.18111936663585482,-0.9749999999999943,-2.8451252420771738,0.8951252420771851,-1.910062621038577,-0.039937378961411696,2.198187633150255,46.666666666666664,-12.68106901539634,0.9350626210385868,8,0.0,0.5,-0.125,0.25,7.75,4,0.07600950118764849,1.0,104.75,13.0,105.25,2.0,105.5,0.07600950118764849 170,2000-08-28,104.75,105.0,104.0,104.75,138028.0,-0.004750593824228044,3.0,-0.0,42.5531914893617,46.09149442553057,0.7544010374526806,1.511479401869849,-1.3065275104619474,2.9733550008501766,16.729465915524163,1.25,-0.4613402449743944,-1.3624999999999972,-3.3056052196776164,0.5806052196776221,-2.334052609838807,-0.3909473901611875,2.500260127824248,41.66666666666667,-14.446224166262091,0.9715526098388108,8,0.875,1.0,0.8125,0.75,9.25,0,0.08591885441527447,3.0,105.25,1.0,104.75,13.0,105.25,0.08591885441527447 171,2000-08-29,106.5,107.0,104.0,104.0,178280.0,0.01670644391408116,-1.4,100.0,46.0,45.74806008209622,-0.6746243784184287,-0.25141054763685133,-2.8213457162973725,1.036185383409432,15.425639543710073,3.0,-0.6147034213108213,0.38750000000000284,-1.5556052196776164,2.330605219677622,-0.5840526098388068,1.3590526098388125,0.5602497227112764,85.71428571428571,33.70069233927413,0.9715526098388108,8,-0.875,-0.75,-0.9375,-1.0,9.0,1,0.035211267605633756,3.0,104.75,3.0,105.25,1.0,104.75,0.035211267605633756 172,2000-08-30,108.0,110.0,105.75,106.0,464110.0,0.014084507042253502,-2.4,0.8,51.785714285714285,46.373823207859346,-1.9922077631856894,-1.7422902426431222,-4.071944332225428,-0.6721045003951929,15.12830924906908,4.25,-0.6820624671298532,1.8250000000000028,-0.2782556217749317,3.9282556217749374,0.7733721891125356,2.87662781088747,-5.5,66.66666666666666,15.319435170992179,1.0516278108874704,8,-1.25,-1.75,-2.4375,-2.5,9.0,2,0.02777777777777768,-1.4,106.5,3.0,104.75,3.0,105.25,0.02777777777777768 173,2000-08-31,108.75,109.25,105.0,105.0,276262.0,0.00694444444444442,-1.2666666666666666,1.875,57.14285714285714,47.49427138713106,-2.7578859528785244,-2.3986855482469025,-4.502269404434514,-1.5323448784925233,14.626249625945198,4.25,-0.3856404571999832,2.4375,0.043016207701427334,4.831983792298573,1.2402581038507208,3.6347418961492792,-6.099999999999994,79.16666666666666,25.748942175224037,1.1972418961492832,8,-2.0,-2.5,-3.1875,-3.25,6.25,3,0.03908045977011487,-2.4,108.0,-1.4,106.5,3.0,104.75,0.03908045977011487 174,2000-09-01,110.0,110.5,109.0,109.0,204800.0,0.011494252873563315,-2.0,0.26666666666666666,60.0,48.605382498242165,-3.8219243071126527,-3.5968201516375444,-5.411478362923347,-2.8145835804108685,14.230942101150069,1.75,-0.23869765956396805,3.5374999999999943,0.6388841778855721,6.436115822114417,2.088192088942776,4.9868079110572126,-7.202999999999989,92.3076923076923,36.8690028576528,1.449307911057214,9,-3.0,-3.5,-4.875,-4.5,6.0,4,0.022727272727272707,-1.2666666666666666,108.75,-2.4,108.0,-1.4,106.5,0.022727272727272707 175,2000-09-04,112.0,112.25,109.75,110.0,311466.0,0.018181818181818077,1.0,2.0,78.57142857142857,52.30409468752039,-5.542563246464951,-5.401189472268186,-7.056539734192938,-4.815560737663731,14.206313437368628,2.5,-0.09234629408439332,5.237499999999997,1.4383484326654496,9.036651567334545,3.3379242163327234,7.137075783667271,-8.894879999999986,96.96969696969697,35.89095879320291,1.8995757836672722,9,-4.125,-4.625,-7.0,-6.5,5.0,0,0.008928571428571397,-2.0,110.0,-1.2666666666666666,108.75,-2.4,108.0,0.008928571428571397 176,2000-09-05,113.5,114.0,110.75,112.0,812846.0,0.013392857142857206,1.6,0.75,78.57142857142857,55.805495247744474,-6.468674090192138,-6.693033565963191,-8.249388231250151,-6.275891090941428,14.556293695764328,3.25,0.1527216712216699,6.387500000000003,1.5439611675909788,11.231038832409027,3.965730583795491,8.809269416204515,-9.846187199999989,94.44444444444444,30.17749203264765,2.421769416204514,9,-4.5,-5.25,-8.5,-8.0,1.5,1,0.004405286343612369,1.0,112.0,-2.0,110.0,-1.2666666666666666,108.75,0.004405286343612369 177,2000-09-06,117.5,117.5,113.5,114.0,772610.0,0.03524229074889873,1.2857142857142858,2.3333333333333335,81.81818181818181,60.361256946363326,-9.552858329699262,-10.440748728732501,-11.873304619663713,-10.176632820641743,14.875730432899376,4.0,0.4640433358978271,9.887500000000003,3.1724834424312434,16.602516557568762,6.529991721215623,13.245008278784383,-13.018492223999985,100.0,36.385354176116316,3.357508278784381,9,-6.75,-7.5,-11.875,-12.0,-3.0,2,-0.017021276595744705,1.6,113.5,1.0,112.0,-2.0,110.0,-0.017021276595744705 178,2000-09-07,117.0,117.5,115.5,117.5,199100.0,-0.004255319148936176,7.0,-0.14285714285714285,83.07692307692308,64.391080550655,-7.970657219523218,-9.689316967025462,-11.027514943488654,-9.567298974843936,14.778858163809439,2.0,0.9650255194105455,8.912499999999994,0.9947069130077182,16.83029308699227,4.953603456503856,12.871396543496132,-11.21664300159999,94.11764705882352,29.7968054293503,3.9588965434961363,9,-6.25,-7.0,-11.375,-11.5,-2.0,3,0.0,1.2857142857142858,117.5,1.6,113.5,1.0,112.0,0.0 179,2000-09-08,116.75,117.0,115.5,116.75,264808.0,-0.002136752136752129,5.0,-0.0,81.53846153846155,68.72277722277721,-6.6132900096167475,-9.119279726930188,-10.395262934007974,-9.20830888805341,14.676750796925187,1.5,1.5086740648517463,8.162499999999994,-0.615875044451812,16.9408750444518,3.7733124777740983,12.55168752222589,-9.794978701439987,90.32258064516128,25.947064814879127,4.389187522225901,9,-6.0,-6.75,-11.125,-11.25,-1.75,4,-0.01498929336188437,7.0,117.0,1.2857142857142858,117.5,1.6,113.5,-0.01498929336188437 180,2000-09-11,115.75,116.5,113.5,115.5,89556.0,-0.008565310492505307,2.4285714285714284,100.0,81.53846153846155,72.67149517149515,-4.345862257114504,-7.8316747413891505,-9.032868764071523,-8.104027263591405,14.468735845695113,3.25,2.2287666725559916,6.724999999999994,-2.5768108027699697,16.02681080276996,2.0740945986150194,11.37590540138497,-7.740480831295983,74.07407407407408,6.341951535593921,4.650905401384979,9,-4.5,-5.75,-10.125,-10.25,-0.75,0,0.002159827213822796,5.0,116.75,7.0,117.0,1.2857142857142858,117.5,0.002159827213822796 181,2000-09-12,116.0,117.0,114.75,115.0,581780.0,0.002159827213822796,-2.0,4.0,83.07692307692308,76.14829614829613,-3.471653210854754,-7.522238896783179,-8.998752072574746,-8.279167511122381,15.911833284190108,2.25,2.900829112607525,6.375,-3.108364936894361,15.858364936894361,1.6333175315528194,11.11668246844718,-7.041432748166386,62.5,-8.236338901907573,4.74168246844718,9,-4.75,-6.0,-10.375,-10.5,-1.0,1,0.008620689655172376,2.4285714285714284,115.75,5.0,116.75,7.0,117.0,0.008620689655172376 182,2000-09-13,116.0,117.0,114.0,115.0,840966.0,0.0,1.0,1.0,85.71428571428571,79.3228993228993,-2.4781140326360855,-7.057092892715957,-8.749074911746604,-8.275399936911796,17.30542091282572,3.0,3.7560377054524423,5.849999999999994,-3.8323224704124783,15.532322470412467,1.008838764793751,10.691161235206238,-6.18728947334975,62.5,-12.907451375194142,4.841161235206237,9,-2.75,-6.0,-10.1875,-10.5,0.75,2,-0.008620689655172376,-2.0,116.0,2.4285714285714284,115.75,5.0,116.75,-0.008620689655172376 183,2000-09-14,115.5,116.0,113.5,115.0,392190.0,-0.004310344827586188,2.3333333333333335,0.5,82.53968253968254,81.82730849397514,-1.0280437445875492,-6.205819130948726,-8.008119472689685,-7.718616568623247,18.16542147630886,2.5,4.506961500769549,4.924999999999997,-4.919982692241163,14.769982692241157,0.002508653879417011,9.847491346120577,-4.9185605260147724,57.14285714285714,-20.995439242568352,4.922491346120579,9,-1.875,-5.5,-8.6875,-10.0,2.25,3,-0.008658008658008698,1.0,116.0,-2.0,116.0,2.4285714285714284,115.75,-0.008658008658008698 184,2000-09-15,115.0,116.0,114.5,114.75,77770.0,-0.0043290043290042934,-3.0,0.5,82.53968253968254,82.26822560155892,0.2858539403891882,-5.287787735854479,-7.268006098138542,-7.164164199972674,18.986919756359715,1.5,5.1129523720906604,3.987499999999997,-5.825856901907329,13.800856901907324,-0.919178450953666,8.89417845095366,-3.7267044734132924,42.857142857142854,-38.24656589153677,4.906678450953664,9,-0.875,-5.0,-8.0625,-9.5,2.75,4,0.0,2.3333333333333335,115.5,1.0,116.0,-2.0,116.0,0.0 185,2000-09-18,115.5,116.25,114.25,116.25,1119296.0,0.004347826086956497,4.333333333333333,-3.0,81.0344827586207,82.54189828902473,0.3738547207559435,-5.353432284567575,-7.557429463643814,-7.606251544512915,19.852812824251544,2.0,5.64604772821491,4.037499999999994,-5.729893392518406,13.804893392518395,-0.8461966962592129,8.921196696259202,-3.6040340260719574,57.14285714285714,-22.41193824262085,4.883696696259203,9,0.0,-5.5,-8.5625,-10.375,7.5,0,-0.0043290043290042934,-3.0,115.0,2.3333333333333335,115.5,1.0,116.0,-0.0043290043290042934 186,2000-09-19,116.0,116.0,114.0,114.0,373788.0,0.0043290043290042934,1.0,-2.6666666666666665,79.62962962962962,82.29872582363004,0.297006692060819,-5.298101897530827,-7.885058033075666,-8.096736706076683,21.053772929536436,2.0,6.094419903448809,4.012500000000003,-5.531683955080851,13.556683955080857,-0.7595919775404241,8.78459197754043,-3.5436306234647645,71.42857142857143,-9.353455207471924,4.772091977540424,9,-0.5,-6.0,-9.0625,-10.875,7.0,1,-0.008620689655172376,4.333333333333333,115.5,-3.0,115.0,2.3333333333333335,115.5,-0.008620689655172376 187,2000-09-20,116.0,116.5,114.5,114.5,884370.0,0.0,-1.6666666666666667,0.75,78.43137254901961,81.78255354275188,0.06912477369323256,-4.692007024874357,-7.805846440309423,-8.12305135574681,22.905860139827222,2.0,6.124826372345709,3.4749999999999943,-5.674201863378244,12.624201863378232,-1.0996009316891246,8.049600931689113,-3.0392675611182938,83.33333333333334,2.2500234284282215,4.574600931689117,9,-0.75,-5.5,-9.5625,-12.5,7.5,2,-0.008620689655172376,1.0,116.0,4.333333333333333,115.5,-3.0,115.0,-0.008620689655172376 188,2000-09-21,112.5,116.5,112.0,115.0,6778730.0,-0.030172413793103425,-1.5714285714285714,-1.6666666666666667,58.33333333333334,79.2042059644043,3.2002073886350644,-0.6130585805630346,-4.3140288635346025,-4.717886932360386,24.20984743260833,4.5,5.973710188254103,-0.4124999999999943,-8.799951466641389,7.9749514666414,-4.606225733320684,3.781225733320696,5.0,11.11111111111111,-65.72056139444979,4.193725733320695,9,2.0,-2.0,-6.0625,-9.375,11.0,3,0.03777777777777769,-1.6666666666666667,116.0,1.0,116.0,4.333333333333333,115.5,0.03777777777777769 189,2000-09-22,113.25,113.75,111.75,112.0,1396288.0,0.006666666666666599,-1.2857142857142858,-0.5,54.54545454545455,76.2049829651813,2.124986453304956,-0.7726002334131437,-5.015308043425932,-5.6032337440530995,25.543190205390538,2.0,5.366975921406748,-0.0625,-7.634739813257056,7.509739813257056,-3.848619906628528,3.723619906628528,4.140000000000001,31.57894736842105,-40.941284436457366,3.786119906628531,9,1.125,-2.75,-6.8125,-10.125,10.0,4,0.039735099337748325,-1.5714285714285714,112.5,-1.6666666666666667,116.0,1.0,116.0,0.039735099337748325 190,2000-09-25,113.75,114.5,112.5,113.25,5820240.0,0.004415011037527616,1.0,0.4,50.98039215686275,72.63870175184125,1.4655721903772019,-0.5942384389593371,-5.427534740765452,-6.185153914354288,27.16309722991409,2.0,4.754164913359787,-0.012500000000002842,-6.4227610998634646,6.397761099863459,-3.2176305499317266,3.192630549931721,3.4144000000000005,42.10526315789473,-26.499852951112423,3.205130549931731,9,0.625,-3.25,-7.3125,-10.625,9.5,0,0.03516483516483526,-1.2857142857142858,113.25,-1.5714285714285714,112.5,-1.6666666666666667,116.0,0.03516483516483526 191,2000-09-26,110.25,113.0,108.75,113.0,3160338.0,-0.03076923076923077,2.090909090909091,-5.5,20.408163265306115,65.38246592417686,4.541775781750857,3.3740986483039848,-1.8625030879872781,-2.788258083659656,27.858268123906416,5.0,4.062448884717867,-3.700000000000003,-9.39533511790701,1.995335117907004,-6.547667558953506,-0.8523324410464994,6.697823999999997,19.35483870967742,-43.408605470549915,2.8476675589535034,9,2.375,0.25,-4.375,-7.125,21.25,1,0.11564625850340127,1.0,113.75,-1.2857142857142858,113.25,-1.5714285714285714,112.5,0.11564625850340127 192,2000-09-27,111.0,112.5,109.0,109.0,144908.0,0.006802721088435382,-2.5,-0.7272727272727273,26.0,59.100278975323235,3.3614288464045075,3.0149530974051544,-2.505177636779024,-3.6140970503600585,27.590116288093014,3.5,3.418308924946942,-3.0999999999999943,-8.269241011171815,2.069241011171826,-5.684620505585897,-0.5153794944140913,5.455954559999995,29.03225806451613,-28.53552514328832,2.5846205055859075,9,1.625,-0.5,-5.25,-7.875,20.5,2,0.10810810810810811,2.090909090909091,110.25,1.0,113.75,-1.2857142857142858,113.25,0.10810810810810811 193,2000-09-28,113.0,114.75,111.0,111.0,137574.0,0.018018018018018056,-2.75,1.0,36.8421052631579,54.022770389042726,1.0834462495444654,1.4226160287010856,-4.38045867279925,-5.667100685255548,27.615633523250782,3.75,2.73166976322959,-1.3125,-5.868799860748226,3.2437998607482257,-3.590649930374113,0.9656499303741128,2.9935972863999893,70.83333333333334,16.689671657968418,2.2781499303741124,9,-0.375,-2.25,-7.5,-9.875,19.25,3,0.09292035398230092,-2.5,111.0,2.090909090909091,110.25,1.0,113.75,0.09292035398230092 194,2000-09-29,112.5,114.0,111.5,112.75,141750.0,-0.004424778761061954,-1.2222222222222223,-0.125,38.18181818181818,49.26136321384244,1.331554931145888,2.234054002471808,-3.734799876817476,-5.2355252606708405,27.258927758201846,2.5,1.9580114643198385,-1.9375,-6.117260129103556,2.242260129103556,-4.027380064551778,0.1523800645517781,3.0589814492159917,62.5,10.428067219321662,2.089880064551776,9,0.125,-1.75,-7.0,-9.375,20.5,4,0.09777777777777774,-2.75,113.0,-2.5,111.0,2.090909090909091,110.25,0.09777777777777774 195,2000-10-02,113.0,115.0,111.0,111.0,103602.0,0.004444444444444473,-3.0,-8.0,39.285714285714285,44.77870595340742,0.4913020452140415,1.9107794013078063,-4.080327868314271,-5.793753445920885,26.522921553784162,4.0,1.2516959921165238,-1.4874999999999972,-5.567215547359893,2.592215547359899,-3.527357773679938,0.5523577736799439,2.150442562263038,68.0,16.534685713516303,2.0398577736799477,10,-0.375,-2.25,-7.5,-9.875,19.5,0,0.09070796460176989,-1.2222222222222223,112.5,-2.75,113.0,-2.5,111.0,0.09070796460176989 196,2000-10-03,114.0,114.0,111.0,111.0,86720.0,0.008849557522123908,1.0,1.5,43.33333333333333,40.87892381833116,-0.9188608223415713,1.0015065347920427,-4.959407775903259,-6.862724972714588,25.306107792677235,3.0,0.5688298204499205,-0.5125000000000028,-4.572818240055568,3.5478182400555625,-2.5426591200277926,1.517659120027787,1.0,83.33333333333334,31.889737965536497,2.030159120027784,10,-1.375,-3.25,-8.3125,-10.875,18.25,1,0.08114035087719307,-3.0,113.0,-1.2222222222222223,112.5,-2.75,113.0,0.08114035087719307 197,2000-10-04,115.5,116.5,112.5,114.0,191140.0,0.013157894736842035,1.2857142857142858,0.5,50.0,39.952997892405236,-2.7907183830088513,-0.6914626031339282,-6.278267040704776,-8.399723562163217,23.589761980241956,4.0,-0.07278828343947907,1.0875000000000057,-2.755727125326274,4.930727125326285,-0.8341135626631342,3.0091135626631456,-6.75,81.81818181818183,29.8109815101864,1.9216135626631434,10,-2.875,-4.25,-9.8125,-12.375,16.5,2,0.1385281385281385,1.0,114.0,-3.0,113.0,-1.2222222222222223,112.5,0.1385281385281385 198,2000-10-05,117.0,117.25,114.5,115.5,209612.0,0.01298701298701288,1.75,1.0,55.88235294117647,40.10154215859655,-4.006602006927594,-2.30989196530075,-7.575961444892556,-9.924383554595025,21.86315854813069,2.75,-0.688027835974907,2.5875000000000057,-1.255727125326274,6.430727125326285,0.6658864373368658,4.509113562663146,-8.094999999999999,96.0,41.06589364294801,1.9216135626631434,10,-4.0,-5.75,-10.5,-13.875,13.75,3,0.12393162393162394,1.2857142857142858,115.5,1.0,114.0,-3.0,113.0,0.12393162393162394 199,2000-10-06,115.0,116.0,113.5,115.75,125484.0,-0.017094017094017144,3.0,-0.5,48.648648648648646,39.84245954657276,-1.9358324931837814,-0.4719151023617769,-5.4652602431543755,-7.988866312836393,19.874937486357595,3.5,-1.3427442872140176,0.6749999999999972,-3.021014923642923,4.371014923642917,-1.1730074618214559,2.52300746182145,-5.761200000000002,64.0,8.959241647628382,1.8480074618214573,10,-2.0,-1.875,-8.5,-11.875,11.0,4,0.1499999999999999,1.75,117.0,1.2857142857142858,115.5,1.0,114.0,0.1499999999999999 200,2000-10-09,116.0,117.0,109.25,109.25,136000.0,0.008695652173912993,-1.2962962962962963,-9.0,50.0,43.1304414059832,-2.8866699914217975,-1.5307054820277557,-6.308418613976897,-8.984320166669761,18.404474460849112,7.75,-1.4341145179822092,1.6624999999999943,-2.0554330703754147,5.380433070375403,-0.19646653518771018,3.521466535187699,1.25,84.375,30.109791174250148,1.8589665351877058,10,-2.875,-2.875,-9.25,-12.625,8.0,0,0.14655172413793105,3.0,115.0,1.75,117.0,1.2857142857142858,115.5,0.14655172413793105 201,2000-10-10,117.0,117.5,115.0,115.0,107802.0,0.008620689655172376,-1.5,0.2962962962962963,52.5,46.07488585042764,-3.160891422291513,-2.584452985089314,-7.1206042022484155,-9.918027895385109,16.668774998660822,2.5,-1.472530984562681,2.612499999999997,-1.2245595924211443,6.449559592421139,0.6939702037894193,4.531029796210575,-7.75,93.93939393939394,41.56031784126674,1.9185297962105727,10,-3.625,-3.875,-9.375,-13.375,7.0,1,0.13247863247863245,-1.2962962962962963,116.0,3.0,115.0,1.75,117.0,0.13247863247863245 202,2000-10-11,115.0,116.5,113.5,115.5,148582.0,-0.017094017094017144,1.4,-0.25,56.75675675675676,48.28762490527196,-0.5965559858731098,-0.699052516461137,-4.960217119219905,-7.850717152759131,15.38373025978208,3.5,-1.531125980793277,0.6624999999999943,-3.1116328735711107,4.436632873571099,-1.224566436785551,2.5495664367855397,-5.75,69.6969696969697,11.598027024429491,1.8870664367855523,10,-1.625,-1.875,-6.375,-10.5,7.75,2,0.1499999999999999,-1.5,117.0,-1.2962962962962963,116.0,3.0,115.0,0.1499999999999999 203,2000-10-12,114.5,115.0,111.5,115.0,102082.0,-0.004347826086956497,13.0,1.0,53.424657534246585,49.98127372220845,0.15488271281429888,-0.2928245276128365,-4.278154804841364,-7.321556618413041,14.488108114660058,3.5,-0.8491194348061697,0.21250000000000568,-3.523086334587859,3.9480863345878703,-1.6552931672939195,2.080293167293931,-5.084999999999994,63.63636363636363,2.0926498763486876,1.8677931672939303,10,-1.125,-1.375,-4.125,-7.625,5.5,3,0.15283842794759828,1.4,115.0,-1.5,117.0,-1.2962962962962963,116.0,0.15283842794759828 204,2000-10-13,115.0,115.0,114.0,114.25,411924.0,0.004366812227074135,1.6666666666666667,-1.5,53.424657534246585,51.55226741648981,0.052301297665351854,-0.8356697502423032,-4.618766637350944,-7.817135075219113,13.544085435922904,1.0,-0.23743224736762158,0.7125000000000057,-3.023086334587859,4.44808633458787,-1.1552931672939195,2.580293167293931,-5.423299999999998,69.6969696969697,5.459191940682118,1.8677931672939303,10,-1.625,-1.875,-4.625,-7.625,5.5,4,0.13695652173913042,13.0,114.5,1.4,115.0,-1.5,117.0,0.13695652173913042 205,2000-10-16,115.0,115.5,115.0,115.0,88800.0,0.0,0.0,0.0,66.10169491525424,54.08208537003659,0.4088288550992303,-0.9223378648523237,-4.423854310025661,-7.784726133381227,12.475862165951442,0.5,0.12292486653592505,0.7374999999999972,-2.9705105319786895,4.445510531978684,-1.1165052659893462,2.5915052659893405,-5.264833999999993,58.333333333333336,-11.103400726268582,1.8540052659893413,10,-1.625,-1.875,-4.625,-7.625,5.75,0,0.09565217391304337,1.6666666666666667,115.0,13.0,114.5,1.4,115.0,0.09565217391304337 206,2000-10-17,115.0,115.5,114.0,115.0,220054.0,0.0,2.0,0.0,64.28571428571428,55.66938695733817,0.6320646202444209,-1.055197114979535,-4.241042273293218,-7.831823913176777,11.597963077786655,1.5,0.5195287563269346,0.7874999999999943,-2.848124177207609,4.4231241772075975,-1.0303120886038073,2.605312088603796,-5.109537319999987,70.0,-4.359770692840669,1.817812088603799,10,-1.625,-1.875,-4.375,-7.625,7.0,1,0.07826086956521738,0.0,115.0,1.6666666666666667,115.0,13.0,114.5,0.07826086956521738 207,2000-10-18,115.0,116.0,114.5,115.0,220608.0,0.0,-2.0,0.0,58.33333333333334,55.941718112022265,0.6187489763906626,-1.1952362440734419,-4.086698969482626,-7.911334136379779,10.428646370675672,1.5,0.8945849734927833,0.8375000000000057,-2.7213104162696027,4.396310416269614,-0.9419052081347985,2.61690520813481,-4.957346573599992,77.77777777777779,2.849168845467929,1.7794052081348042,10,-1.625,-1.875,-4.375,-7.625,10.5,2,0.07826086956521738,2.0,115.0,0.0,115.0,1.6666666666666667,115.0,0.07826086956521738 208,2000-10-19,116.75,117.0,114.5,114.5,291640.0,0.01521739130434785,-1.2222222222222223,100.0,66.03773584905662,57.8738389120676,-1.307992235121958,-2.7515868656898164,-5.658838288200741,-9.731475398444744,10.33845215661806,2.5,1.2028106093003288,2.375,-1.2722772829809657,6.022277282980966,0.5513613585095101,4.19863864149049,-6.558199642127988,91.66666666666666,14.539433685886493,1.8236386414904833,10,-3.375,-3.625,-5.125,-9.0,5.75,3,0.051391862955032064,-2.0,115.0,2.0,115.0,0.0,115.0,0.051391862955032064 209,2000-10-20,117.75,119.0,116.0,117.0,1317602.0,0.008565310492505418,-1.1818181818181819,0.3333333333333333,67.27272727272728,59.793030831259514,-2.097451241504345,-3.5807599354077553,-6.441511976771679,-10.776554861336678,10.136188494793718,3.0,1.3172015722900454,3.1500000000000057,-0.75141674671913,7.051416746719141,1.1992916266404308,5.100708373359581,-7.4120356492854285,75.0,-3.1462001768213383,1.9507083733595698,10,-2.5,-3.875,-5.9375,-8.0,6.25,4,0.019108280254777066,-1.2222222222222223,116.75,-2.0,115.0,2.0,115.0,0.019108280254777066 210,2000-10-23,117.75,119.0,117.0,117.0,644400.0,0.0,-4.333333333333333,1.0,64.70588235294117,61.149239981586305,-2.037358245203947,-3.4422087884556447,-6.2277643478632,-10.746248023408015,9.631109779831668,2.0,1.1963098378710413,2.950000000000003,-1.17182892466586,7.071828924665866,0.8890855376670714,5.010914462332934,-7.06555422331401,75.0,-2.387200795737698,2.0609144623329287,10,-2.5,-3.875,-5.6875,-7.75,5.75,0,0.023354564755838636,-1.1818181818181819,117.75,-1.2222222222222223,116.75,-2.0,115.0,0.023354564755838636 211,2000-10-24,123.0,123.5,117.75,117.75,1190994.0,0.04458598726114649,-1.1904761904761905,7.0,72.72727272727272,62.92374175608809,-7.092618326853881,-8.103505738031913,-11.101890483896597,-15.95107215931398,10.178210484317285,5.75,1.5197724922023497,7.5625,2.554939925998056,12.570060074001944,5.058719962999035,10.066280037000965,-11.98293205438145,94.44444444444444,16.889962572916104,2.503780037000969,10,-5.5,-6.875,-10.25,-13.0,0.5,1,-0.018292682926829285,-4.333333333333333,117.75,-1.1818181818181819,117.75,-1.2222222222222223,116.75,-0.018292682926829285 212,2000-10-25,123.0,124.5,122.25,123.0,959256.0,0.0,-2.0,0.0,70.0,64.76544647450513,-6.5246115970142,-7.545249667611529,-10.766623796747865,-15.897454086563954,10.849750793296737,2.25,1.7690916271027959,6.962500000000006,1.3540594624566893,12.570940537543322,4.1582797312283475,9.766720268771664,-11.23395613111856,85.0,9.374801955223106,2.804220268771661,10,-3.75,-6.375,-10.25,-13.0,0.5,2,-0.008130081300813052,-1.1904761904761905,123.0,-4.333333333333333,117.75,-1.1818181818181819,117.75,-0.008130081300813052 213,2000-10-26,123.5,124.5,121.0,122.0,802096.0,0.004065040650406582,1.0,100.0,81.48148148148148,67.88287135753124,-6.273422200796432,-7.608367815488805,-10.966991474752348,-16.308449899496736,11.513495003747936,3.5,1.9171273001457223,6.9375,0.6069662235528597,13.26803377644714,3.77223311177643,10.10276688822357,-10.715239640629079,88.23529411764706,10.6794218682803,3.1652668882235693,10,-4.25,-6.875,-10.625,-13.5,-0.5,3,0.0161943319838056,-2.0,123.0,-1.1904761904761905,123.0,-4.333333333333333,117.75,0.0161943319838056 214,2000-10-27,123.5,125.5,120.0,124.5,377610.0,0.0,2.6666666666666665,-0.6666666666666666,80.0,69.42712747805854,-5.5215490156959675,-7.106368842300981,-10.63700294253752,-16.218542124343486,12.213108776095032,5.5,2.1511526008999624,6.387500000000003,-0.3548933748375873,13.129893374837593,3.016303312581215,9.75869668741879,-9.77802046937876,76.47058823529412,-0.21351028572908604,3.371196687418793,10,-3.75,-6.375,-11.0,-13.5,-0.25,4,-0.0080971659919028,1.0,123.5,-2.0,123.0,-1.1904761904761905,123.0,-0.0080971659919028 215,2000-10-30,123.25,123.5,120.5,123.5,105642.0,-0.002024291497975672,23.0,0.25,76.59574468085106,70.79490863307373,-4.445734271589828,-6.375992134540169,-10.06117526374976,-15.879175325503482,12.573803502989245,3.0,2.538459695360956,5.625,-1.355235254669239,12.605235254669239,2.1348823726653734,9.115117627334627,-8.35021842244089,70.96774193548387,-3.3877051805181964,3.49011762733462,10,-3.25,-6.125,-10.8125,-13.25,-1.5,0,0.006085192697768749,2.6666666666666665,123.5,1.0,123.5,-2.0,123.0,0.006085192697768749 216,2000-10-31,123.25,123.25,123.25,123.25,0.0,0.0,1.0,-0.0,92.3076923076923,74.56983740800251,-3.5228705478030236,-5.952670238400927,-9.696391802957123,-15.772934108548725,12.953990621121134,0.0,2.9388820827377486,5.162499999999994,-2.02900632050725,12.354006320507239,1.5667468397463722,8.758253160253616,-7.290196580196806,59.09090909090909,-15.198899795119942,3.5957531602536235,10,-3.25,-6.125,-10.8125,-13.25,-0.25,1,0.0020283975659229903,23.0,123.25,2.6666666666666665,123.5,1.0,123.5,0.0020283975659229903 217,2000-11-01,131.5,131.5,128.0,129.5,265066.0,0.06693711967545646,2.5,100.0,98.57142857142857,78.18469215493272,-10.265762780483726,-13.641960733067833,-17.470162096352254,-23.819739516078045,13.182959120282,8.25,3.3848720199083004,12.612499999999997,3.3666260980625964,21.858373901937384,7.989563049031304,17.23543695096869,-14.586176922177131,100.0,23.35620798303276,4.622936950968695,11,-7.75,-11.25,-19.9375,-21.5,-11.0,2,-0.06083650190114065,1.0,123.25,23.0,123.25,2.6666666666666665,123.5,-0.06083650190114065 218,2000-11-02,131.5,132.5,129.25,130.0,264552.0,0.0,-1.1666666666666667,0.75,98.52941176470588,81.6576570984859,-8.888124624788915,-13.175472238065183,-16.967994604289828,-23.53464630836035,13.249693630331544,3.25,3.9585870762928437,11.887500000000003,1.1165901034313492,22.658409896568656,6.502045051715683,17.272954948284323,-12.835835691515882,92.0,13.879431845355668,5.385454948284325,11,-6.75,-10.625,-19.9375,-21.5,-5.0,3,-0.06083650190114065,2.5,131.5,1.0,123.25,23.0,123.25,-0.06083650190114065 219,2000-11-03,132.25,132.5,130.0,131.5,155182.0,0.005703422053231932,3.0,0.5,98.59154929577466,85.42273120324518,-8.230524662234743,-13.246013901073553,-17.212877401394195,-24.02024007494245,13.802272723088876,2.5,4.769430568475798,11.775000000000006,-0.14236901377677214,23.69236901377677,5.816315493111617,17.733684506888395,-11.648818694703664,97.91666666666666,16.57878434531594,5.958684506888384,11,-7.125,-11.375,-20.5625,-22.25,-1.75,4,-0.06994328922495274,-1.1666666666666667,131.5,2.5,131.5,1.0,123.25,-0.06994328922495274 220,2000-11-06,133.0,133.0,132.0,132.5,92730.0,0.005671077504725952,3.0,0.6666666666666666,98.64864864864865,88.30288408339806,-7.364251230362186,-13.341121464660702,-17.422511749918726,-24.49878832380901,15.499936678928716,1.0,5.426930911249997,11.674999999999997,-1.2784592006597961,24.62845920065979,5.198270399670093,18.1517296003299,-10.732984077445153,100.0,16.516282898242153,6.4767296003299,11,-6.5,-11.875,-21.3125,-23.0,-3.0,0,-0.07330827067669177,3.0,132.25,-1.1666666666666667,131.5,2.5,131.5,-0.07330827067669177 221,2000-11-07,132.5,133.0,130.25,132.5,94960.0,-0.003759398496240629,4.5,0.0,96.05263157894737,91.19762092550333,-6.006621143782837,-12.248339654655894,-16.433231334895723,-23.679586770325315,17.195281395904438,2.75,6.058761852080323,10.400000000000006,-3.2972913188587825,24.097291318858794,3.5513543405706116,17.2486456594294,-8.515706625053923,90.0,5.555154306582779,6.848645659429392,11,-6.0,-11.375,-20.8125,-22.5,10.0,1,-0.0811320754716981,3.0,133.0,3.0,132.25,-1.1666666666666667,131.5,-0.0811320754716981 222,2000-11-08,132.25,132.5,130.25,132.5,135462.0,-0.0018867924528301883,17.0,-100.0,94.28571428571429,92.62031345930698,-4.8126210456229614,-11.21473667821769,-15.735124921119308,-23.112590144610834,18.46893811533432,2.25,6.842970710303021,9.287499999999994,-4.696772180598202,23.27177218059819,2.29536390970091,16.279636090299093,-6.823193565045301,80.0,-3.385458148763263,6.992136090299096,11,-5.75,-11.125,-20.5625,-22.25,6.25,2,-0.06994328922495274,4.5,132.5,3.0,133.0,3.0,132.25,-0.06994328922495274 223,2000-11-09,132.0,132.25,130.5,131.25,119236.0,-0.001890359168241984,1.8,-3.0,92.53731343283582,94.01334828517761,-3.609696101964005,-10.104522771130902,-15.05486298647692,-22.515886534082966,19.190882974132258,1.75,7.070969277920341,8.162499999999994,-5.782198105845026,22.107198105845015,1.190150947077484,15.134849052922505,-5.361482594638048,66.66666666666666,-17.045042921430493,6.972349052922508,11,-5.25,-10.875,-20.0625,-22.0,9.5,3,-0.08712121212121215,17.0,132.25,4.5,132.5,3.0,133.0,-0.08712121212121215 224,2000-11-10,130.75,132.5,130.0,130.0,142108.0,-0.009469696969697017,-5.666666666666667,1.0,86.11111111111111,95.07061122187318,-1.3668736939419546,-8.025546472557608,-13.420552493391,-20.9229318090446,19.867665024610446,2.5,7.412272423630654,6.125,-7.493389270240044,19.743389270240044,-0.6841946351200079,12.934194635120022,-3.0936453794959533,25.0,-57.34284074614135,6.809194635120019,11,-2.625,-9.625,-18.625,-20.75,8.25,4,-0.0325047801147228,1.8,132.0,17.0,132.25,4.5,132.5,-0.0325047801147228 225,2000-11-13,126.0,131.0,125.5,127.5,172178.0,-0.03632887189292544,-3.4,-2.0,58.57142857142858,91.32213747339942,4.262482250734706,-2.5393964500695176,-8.397989607659511,-15.8620999325384,20.143586692015493,5.5,7.489214899362878,0.8250000000000028,-12.023407642481146,13.673407642481152,-5.599203821240565,7.24920382124057,7.0,6.666666666666667,-71.08253250093989,6.424203821240571,11,3.25,-4.875,-12.9375,-16.0,9.5,0,0.03571428571428581,-5.666666666666667,130.75,1.8,132.0,17.0,132.25,0.03571428571428581 226,2000-11-14,124.0,127.0,122.75,126.0,306554.0,-0.015873015873015928,1.125,1.3333333333333333,52.56410256410257,86.21021236147432,7.129836266967828,0.1785885879092035,-6.1914041220559,-13.595668416487698,19.92500418338057,4.25,7.610753997679353,-1.625,-13.571701813074839,10.321701813074839,-7.5983509065374335,4.348350906537419,8.849999999999994,12.82051282051282,-61.367259406784996,5.973350906537421,11,3.875,-1.75,-10.875,-14.0,9.25,1,0.048387096774193505,-3.4,126.0,-5.666666666666667,130.75,1.8,132.0,0.048387096774193505 227,2000-11-15,124.0,124.0,121.0,122.5,174342.0,0.0,3.0,-0.75,51.31578947368422,80.96425432913858,6.6537986442003785,0.9353744295025876,-6.109510975655297,-13.3185484607029,20.090318654805024,3.0,7.86381419381226,-2.075000000000003,-12.968141251071188,8.818141251071182,-7.521570625535588,3.371570625535597,8.445999999999998,26.08695652173913,-44.41030619201531,5.446570625535594,11,3.0,-1.75,-10.75,-14.0,11.75,2,0.14919354838709675,1.125,124.0,-3.4,126.0,-5.666666666666667,130.75,0.14919354838709675 228,2000-11-16,122.75,124.0,120.5,124.0,181264.0,-0.01008064516129037,4.6,-0.8333333333333334,48.14814814814815,75.3594319794023,7.29972813572266,2.8015645741279798,-4.774335518640498,-11.811850966136177,20.744455025664323,3.5,8.000862046166787,-3.625,-13.739476337356592,6.4894763373566065,-8.68223816867831,1.4322381686782961,9.009240000000005,18.75,-48.88526362181642,5.0572381686783014,11,4.0,-0.5,-9.5,-12.75,16.25,3,0.1283095723014256,3.0,124.0,1.125,124.0,-3.4,126.0,0.1283095723014256 229,2000-11-17,120.0,125.25,120.0,122.75,57672.0,-0.022403258655804503,-2.8181818181818183,2.2,42.857142857142854,69.16037578034609,9.084678236807349,6.038361695139997,-1.9612996882054574,-8.802571395026433,21.932056297915878,5.25,6.890601725381401,-6.487499999999997,-16.241682638610342,3.2666826386103622,-11.364591319305163,-1.6104086806948175,10.858500800000002,0.0,-64.43719777563054,4.877091319305177,11,6.5,3.5,-6.75,-10.0,19.0,4,0.1791666666666667,4.6,122.75,3.0,124.0,1.125,124.0,0.1791666666666667 230,2000-11-20,120.5,122.25,119.5,119.5,94958.0,0.004166666666666652,-4.5,-0.36363636363636365,44.086021505376344,63.38630799439376,7.403659393406372,6.0659527990763,-2.358916230715863,-9.045735665254625,23.23627573361837,2.75,5.743065596262852,-6.125,-15.427659495230898,3.1776594952309125,-10.77632974761545,-1.4736702523845508,9.272650720000001,13.333333333333334,-49.64115008155583,4.651329747615454,11,5.5,3.0,-7.25,-10.5,18.5,0,0.15352697095435675,-2.8181818181818183,120.0,4.6,122.75,3.0,124.0,0.15352697095435675 231,2000-11-21,120.75,122.0,119.5,119.5,116314.0,0.0020746887966804906,-3.0,1.25,14.754098360655746,54.54946178049836,5.935861482291202,5.943470442096114,-2.5095763065555445,-9.078748409610071,23.135656324811205,2.5,4.409073895672179,-5.762500000000003,-15.301167842551479,3.776167842551473,-10.531833921275734,-0.993166078724272,7.789932633599989,21.73913043478261,-35.04195392667355,4.769333921275736,11,5.25,2.75,-7.5,-10.75,20.75,1,0.12215320910973082,-4.5,120.5,-2.8181818181818183,120.0,4.6,122.75,0.12215320910973082 232,2000-11-22,122.0,123.5,121.0,121.75,128528.0,0.010351966873705987,-1.8571428571428572,0.2,21.212121212121204,46.624440422641186,3.4408361270473904,4.864096451033788,-3.6436630991447316,-10.122248503372958,22.574132913751452,2.75,2.897983681742261,-4.462500000000006,-14.08877298485487,5.163772984854859,-9.275636492427452,0.35063649242742656,5.455140717567986,43.47826086956522,-8.48237124422225,4.813136492427433,11,4.0,1.75,-8.75,-12.0,20.75,2,0.09221311475409832,-3.0,120.75,-4.5,120.5,-2.8181818181818183,120.0,0.09221311475409832 233,2000-11-23,125.5,126.25,122.0,123.25,114620.0,0.028688524590164022,1.2666666666666666,9.0,32.467532467532465,40.664042795576904,-1.2048555185295413,1.6038438499049477,-6.968570746154882,-13.397291627227759,22.774029468464736,4.25,1.4327279651088105,-1.0625,-10.600340150518434,8.475340150518434,-5.831420075259217,3.706420075259217,1.0005238314598301,88.88888888888889,40.97578350329066,4.768920075259214,11,-0.25,-1.75,-12.25,-15.5,14.5,3,0.0816733067729083,-1.8571428571428572,122.0,-3.0,120.75,-4.5,120.5,0.0816733067729083 234,2000-11-24,122.5,125.0,122.5,125.0,98064.0,-0.0239043824701195,1.0,-1.1111111111111112,25.581395348837205,36.9984835486223,0.5607859139321789,4.769626326431336,-3.8086096697016245,-10.187495798093053,22.984728681384546,3.0,-0.07020928001723803,-4.012500000000003,-13.628105463050787,5.603105463050767,-8.820302731525402,0.795302731525382,3.75,44.44444444444444,2.991097728789626,4.8078027315253875,11,0.75,2.0,-9.25,-12.5,17.5,4,0.13469387755102047,1.2666666666666666,125.5,-1.8571428571428572,122.0,-3.0,120.75,0.13469387755102047 235,2000-11-27,124.0,124.0,121.0,124.0,199706.0,0.012244897959183598,1.0,-0.0,31.111111111111114,34.614817831623256,-1.3999708084500213,3.508582220288389,-5.1440393718666115,-11.486806589344141,23.02012402788313,3.0,-1.5538254929000601,-2.549999999999997,-12.11776385908206,7.017763859082081,-7.333881929541036,2.2338819295410417,2.25,66.66666666666666,30.058937704382032,4.783881929541038,11,-1.125,1.0,-9.4375,-13.25,18.0,0,0.12096774193548376,1.0,122.5,1.2666666666666666,125.5,-1.8571428571428572,122.0,0.12096774193548376 236,2000-11-28,123.5,125.0,122.0,124.5,99198.0,-0.0040322580645161255,2.0,-100.0,30.769230769230774,32.33186686446176,-1.0933298291635083,4.245964725959453,-4.498004995228044,-10.810938142802101,23.167681127062128,3.0,-2.988357018605342,-3.0625,-12.612747998984332,6.4877479989843465,-7.837623999492166,1.7126239994921661,1.9399999999999977,47.61904761904761,15.818544973066551,4.775123999492173,11,-0.625,1.875,-8.9375,-12.75,15.0,1,0.1255060728744939,1.0,124.0,1.0,122.5,1.2666666666666666,125.5,0.1255060728744939 237,2000-11-29,123.5,123.5,121.0,123.0,503378.0,0.0,9.0,-0.5,31.111111111111114,30.438862749235426,-1.309412221924049,3.8113022091823154,-4.348959706093069,-10.681185691222794,21.174913489832182,2.5,-3.5228772153921284,-2.6624999999999943,-12.009994738952031,6.6849947389520565,-7.336247369476013,2.011247369476024,1.5,47.61904761904761,19.39324605688971,4.673747369476023,11,-0.625,2.75,-6.6875,-10.5,15.0,2,0.14574898785425106,2.0,123.5,1.0,124.0,1.0,122.5,0.14574898785425106 238,2000-11-30,123.5,124.25,121.5,123.25,206258.0,0.0,2.142857142857143,0.5,32.94117647058823,29.337088706284916,-1.331900192729421,3.3531499898904684,-4.084008702121849,-10.574066690211694,18.983209973426753,2.75,-3.8142335625226167,-2.262500000000003,-11.328740153796673,6.803740153796667,-6.795620076898331,2.2706200768983393,1.5,62.5,32.467180254631316,4.533120076898336,11,-0.625,2.75,-5.5625,-10.0,16.5,3,0.15587044534412953,9.0,123.5,2.0,123.5,1.0,124.0,0.15587044534412953 239,2000-12-01,123.0,124.5,122.5,123.0,89614.0,-0.004048582995951455,-3.0,0.0,41.1764705882353,29.01380527104702,-0.4040925922077747,3.2934905693913947,-3.3435834669130315,-9.94481694846995,16.7019082213634,2.0,-4.106951606481417,-2.299999999999997,-10.904772237727002,6.3047722377269935,-6.602386118863507,2.002386118863498,-3.5,50.0,16.308790733234005,4.302386118863497,12,-0.125,3.25,-5.0625,-9.0,18.0,4,0.1382113821138211,2.142857142857143,123.5,9.0,123.5,2.0,123.5,0.1382113821138211 240,2000-12-04,123.25,124.25,123.0,123.5,201058.0,0.00203252032520318,-2.3333333333333335,-100.0,47.540983606557376,32.65679252059164,-0.24918685276239216,2.3985686648218234,-3.3614151228874505,-10.04683415129601,14.204613052494647,1.25,-4.236221955079955,-1.5625,-9.401127363726886,6.2761273637268715,-5.481813681863429,2.356813681863443,-3.6500000000000057,56.25,19.095963411083858,3.9193136818634375,12,0.375,3.0,-4.8125,-8.75,14.25,0,0.13590263691683568,-3.0,123.0,2.142857142857143,123.5,9.0,123.5,0.13590263691683568 241,2000-12-05,121.75,123.5,121.25,123.0,194500.0,-0.012170385395537497,1.0,5.0,43.28358208955223,35.10917706252842,1.5729981222901728,3.2168412772212207,-1.529057377754441,-8.398087856000188,12.19093321006322,2.25,-4.031970498871232,-2.5250000000000057,-9.579114141108647,4.5291141411086215,-6.052057070554326,1.002057070554315,-2.0520000000000067,21.428571428571427,-16.41794472613307,3.5270570705543167,12,1.875,4.5,-3.1875,-7.25,14.25,1,0.16632443531827512,-2.3333333333333335,123.25,-3.0,123.0,2.142857142857143,123.5,0.16632443531827512 242,2000-12-06,123.0,123.0,120.0,121.5,1092342.0,0.010266940451745477,3.0,-1.2,50.74626865671642,37.140147750215526,0.5361471396462179,1.3052433899777753,-2.4495004675063115,-9.474595621193956,10.223309673594278,3.0,-3.8421061496592586,-0.8125,-6.796854601792859,5.171854601792859,-3.8046773008964294,2.1796773008964294,-3.2059600000000046,66.66666666666666,25.31382411473583,2.992177300896427,12,-0.5,3.25,-4.4375,-8.5,12.75,2,0.1260162601626016,1.0,121.75,-2.3333333333333335,123.25,-3.0,123.0,0.1260162601626016 243,2000-12-07,120.5,122.0,119.5,121.5,282218.0,-0.020325203252032575,1.5,-0.6666666666666666,51.515151515151516,40.02167621313934,2.516999429965068,3.056211364193558,0.2933251317009393,-6.817871224174354,8.20966960986516,3.5,-3.2065343677000016,-2.737499999999997,-7.493313616816167,2.0183136168161724,-5.115406808408082,-0.3595931915919124,4.0,20.0,-25.48555383546615,2.3779068084080826,12,1.75,5.75,1.5,-3.0,14.5,3,0.14937759336099576,3.0,123.0,1.0,121.75,-2.3333333333333335,123.25,0.14937759336099576 244,2000-12-08,126.5,126.5,120.5,120.5,241006.0,0.049792531120331995,1.0,-6.0,63.63636363636363,43.635593160389625,-3.1915572381763013,-3.455688236352813,-5.373003246497632,-12.612690661285143,6.383446896015207,6.0,-2.5583976694710913,3.4749999999999943,-0.10086941949262496,7.050869419492614,1.6870652902536847,5.262934709746304,-7.0,100.0,48.363476182311956,1.7879347097463092,12,-3.5,-0.25,-3.6875,-8.5,8.0,4,0.10671936758893286,1.5,120.5,3.0,123.0,1.0,121.75,0.10671936758893286 245,2000-12-11,130.5,131.0,128.0,128.0,247020.0,0.031620553359683834,-1.4,0.4166666666666667,68.93203883495146,47.87590516769192,-6.897963585286249,-7.485035546827362,-9.002090649750485,-16.382167259933524,6.714665612955503,4.5,-2.2169523799165773,7.25,2.5093582490842437,11.990641750915756,4.879679124542122,9.620320875457878,-11.0,95.65217391304348,38.57181285174805,2.3703208754578795,12,-5.25,-4.25,-7.5,-12.25,3.0,0,0.08045977011494254,1.0,126.5,1.5,120.5,3.0,123.0,0.08045977011494254 246,2000-12-12,130.0,132.0,129.75,130.0,206630.0,-0.003831417624521105,-8.0,0.0,66.0,51.752448377568456,-6.011107545349105,-6.864425752399114,-8.16157860353887,-15.676161738173036,7.682657485387967,2.25,-1.3945442756397028,6.450000000000003,0.8314217943833171,12.068578205616703,3.640710897191653,9.259289102808353,-10.040000000000006,84.0,24.158117372815497,2.809289102808349,12,-4.25,-3.75,-6.1875,-11.5,2.5,1,0.05769230769230771,-1.4,130.5,1.0,126.5,1.5,120.5,0.05769230769230771 247,2000-12-13,142.5,143.5,129.0,130.0,806460.0,0.09615384615384626,1.0,100.0,75.0,56.42565099194755,-17.35789466789558,-18.87512651444476,-20.217151726109748,-27.875418981566924,8.827838416404308,14.5,-0.43724925052976005,18.025000000000006,7.850341076452452,28.19965892354756,12.937670538226229,23.112329461773783,-21.8176,95.83333333333334,38.02715242656218,5.087329461773777,12,-11.0,-11.0,-18.6875,-24.0,-11.5,2,-0.04561403508771933,-8.0,130.0,-1.4,130.5,1.0,126.5,-0.04561403508771933 248,2000-12-14,138.5,144.75,137.0,142.5,520712.0,-0.028070175438596467,-1.2142857142857142,-0.32,72.85714285714286,59.94572568849282,-12.299843327331615,-14.371511123313013,-15.858398960341816,-23.59488282996054,9.944100198136685,7.75,0.5600704201318649,13.237499999999997,1.3338572581198775,25.14114274188013,7.28567862905993,19.189321370940064,-15.992192000000003,74.22680412371135,14.121953581580854,5.951821370940065,12,-6.375,-6.375,-14.6875,-20.0,-7.5,3,-0.019855595667869985,1.0,142.5,-8.0,130.0,-1.4,130.5,-0.019855595667869985 249,2000-12-15,141.5,142.5,137.0,138.5,662774.0,0.02166064981949467,1.2,-0.75,73.97260273972603,62.8825722588449,-13.856840958902154,-16.52546740496011,-18.392913385393626,-26.32997985091312,11.540525999575154,5.5,1.7062259630622094,15.162499999999994,1.505734759207968,28.81926524079202,8.334117379603981,21.990882620396007,-16.767972799999995,80.59701492537313,20.44139231787775,6.8283826203960105,12,-9.375,-9.375,-17.5625,-22.5,-11.75,4,-0.04593639575971731,-1.2142857142857142,138.5,1.0,142.5,-8.0,130.0,-0.04593639575971731 250,2000-12-18,139.0,141.75,138.75,141.75,232662.0,-0.017667844522968212,1.1818181818181819,-0.9166666666666666,70.12987012987013,65.86549315221356,-9.932234715840508,-13.247644223764283,-15.479118645779394,-23.560957753819622,13.07297821697121,3.0,2.814383528346653,11.737499999999997,-2.736137559733436,26.21113755973343,4.500681220133288,18.97431877986672,-12.26617551999999,63.49206349206349,1.678330979876982,7.236818779866717,12,-6.875,-6.875,-14.375,-20.0,-8.5,0,-0.03237410071942448,1.2,141.5,-1.2142857142857142,138.5,1.0,142.5,-0.03237410071942448 251,2000-12-19,135.5,138.5,132.75,138.5,886580.0,-0.025179856115107868,2.8333333333333335,1.0909090909090908,64.28571428571428,67.36987599987998,-4.779274490812185,-9.04994828409778,-11.62970058191651,-19.80157324615709,14.010761857841054,6.25,3.706938138651111,7.5,-7.079184873611666,22.07918487361168,0.21040756319416687,14.789592436805833,-6.96455796799998,41.269841269841265,-21.416604878655654,7.289592436805839,12,-3.375,-3.375,-10.3125,-14.625,-5.0,1,-0.014760147601476037,1.1818181818181819,139.0,1.2,141.5,-1.2142857142857142,138.5,-0.014760147601476037 252,2000-12-20,133.25,138.25,131.5,135.0,602084.0,-0.016605166051660514,-1.5714285714285714,0.5833333333333334,61.016949152542374,68.42563129292341,-1.0308090406688848,-6.23350757344285,-8.98474762889316,-17.306630843158942,15.404051667031904,6.75,4.473710357842876,4.6875,-9.784682936494704,19.15968293649472,-2.5485914682473663,11.923591468247352,-3.0931021711999733,13.20754716981132,-47.4575866459725,7.2360914682473565,12,-0.625,-1.125,-8.1875,-12.375,-0.75,2,-0.0056285178236398226,2.8333333333333335,135.5,1.1818181818181819,139.0,1.2,141.5,-0.0056285178236398226 253,2000-12-21,135.75,136.75,130.5,132.5,452902.0,0.018761726078799335,1.380952380952381,-1.8571428571428572,63.78378378378378,68.44201130930342,-1.2740901040419033,-8.35457377523015,-11.03648242258086,-19.53268899692638,15.96659540064323,6.25,5.606965603490352,6.675000000000011,-8.064045887852132,21.414045887852154,-0.6945229439260459,14.044522943926083,9.0,43.75,-17.509726191470484,7.369522943926068,12,0.625,-3.625,-11.125,-14.875,-3.25,3,-0.03499079189686927,-1.5714285714285714,133.25,2.8333333333333335,135.5,1.1818181818181819,139.0,-0.03499079189686927 254,2000-12-22,139.0,140.5,134.0,136.0,427452.0,0.023941068139963217,1.1666666666666667,0.9230769230769231,65.98984771573603,68.11510118494616,-2.865874724734084,-10.861952425743368,-13.80732863537773,-22.503034596236404,16.78452485960954,6.5,6.691556087982576,9.099999999999994,-5.933646474351804,24.133646474351792,1.5831767628241096,16.616823237175893,5.465000000000003,75.55555555555556,13.097764084499993,7.516823237175899,12,-2.125,-6.875,-14.5,-18.125,-8.0,4,-0.05755395683453235,1.380952380952381,135.75,-1.5714285714285714,133.25,2.8333333333333335,135.5,-0.05755395683453235 255,2000-12-25,139.0,139.0,139.0,139.0,0.0,0.0,1.0,0.0,68.06282722513089,68.34430420996068,-1.7135497335530943,-10.203721344486809,-13.318295735058996,-22.204573940114656,18.181557811747602,0.0,8.090580359740386,8.349999999999994,-6.938798789344247,23.63879878934422,0.7056006053278736,15.994399394672115,5.185699999999997,85.0,16.635483008033063,7.644399394672116,12,-2.125,-6.875,-14.0,-18.125,-8.0,0,-0.06654676258992809,1.1666666666666667,139.0,1.380952380952381,135.75,-1.5714285714285714,133.25,-0.06654676258992809 256,2000-12-26,139.0,139.0,139.0,139.0,0.0,0.0,1.0,0.0,67.20430107526882,67.47811544054612,-0.3382092931109639,-9.468411154776021,-12.819180035713032,-21.91106682682522,19.338204963225376,0.0,8.831505261293671,7.574999999999989,-7.75908655663315,22.909086556633127,-0.09204327831656656,15.242043278316558,4.911985999999985,85.0,15.742393506069277,7.667043278316569,12,-1.375,-6.875,-14.25,-18.125,-5.0,1,-0.0611510791366906,1.0,139.0,1.1666666666666667,139.0,1.380952380952381,135.75,-0.0611510791366906 257,2000-12-27,141.5,141.5,139.0,139.0,77200.0,0.017985611510791477,1.0,100.0,72.58064516129032,67.44739347434029,-3.3469435849509637,-11.120929580649573,-14.780723433443114,-24.116009742034848,21.060067530865446,2.5,9.186903038676974,9.175000000000011,-6.312771067251106,24.66277106725113,1.4311144663744528,16.91888553362557,2.143746279999988,100.0,23.49908709830082,7.743885533625556,12,-5.0,-9.375,-16.75,-20.625,-3.5,2,-0.07773851590106007,1.0,139.0,1.0,139.0,1.1666666666666667,139.0,-0.07773851590106007 258,2000-12-28,142.75,143.0,140.5,141.0,100990.0,0.008833922261484162,1.2222222222222223,0.7,69.46107784431138,66.94611293040532,-4.392612154132024,-11.441431895147048,-15.523056275188736,-25.060688490424127,22.71218313653568,2.5,9.799484014831194,9.462500000000006,-6.108453897021207,25.033453897021218,1.6770230514894138,17.247976948510612,0.6308713544,97.22222222222221,22.71501994704171,7.785476948510604,12,-6.0,-10.625,-17.875,-21.875,-2.0,3,-0.07180385288966729,1.0,141.5,1.0,139.0,1.0,139.0,-0.07180385288966729 259,2000-12-29,140.0,143.75,140.0,142.5,121566.0,-0.019264448336252182,-2.0,-1.4285714285714286,61.7283950617284,66.0126157006118,-2.0984362730183364,-7.74987325570379,-12.319115281239505,-22.006283311465978,24.411749989915617,3.75,8.868307111884661,5.862500000000011,-9.191328853746711,20.91632885374672,-1.6644144268733498,13.389414426873373,-9.5,21.052631578947366,-48.68220977833657,7.526914426873357,12,-2.875,-7.875,-15.5,-19.125,-1.0,4,-0.0535714285714286,1.2222222222222223,142.75,1.0,141.5,1.0,139.0,-0.0535714285714286 260,2001-01-01,140.0,140.0,140.0,140.0,0.0,0.0,1.0,-0.0,62.5,65.81420300219911,-2.1698519708184847,-6.778185358867233,-11.85581500735384,-21.702779538189617,26.203163547920038,0.0,8.25804310093261,5.025000000000006,-9.325774781944972,19.375774781944983,-2.150387390972469,12.200387390972494,-9.235000000000014,21.052631578947366,-44.94129110866584,7.175387390972489,1,-2.875,-7.875,-16.125,-19.125,-3.75,0,-0.06428571428571428,-2.0,140.0,1.2222222222222223,142.75,1.0,141.5,-0.06428571428571428 261,2001-01-02,142.0,143.5,140.0,141.25,117042.0,0.014285714285714235,-1.1538461538461537,100.0,49.152542372881356,64.49593558223678,-3.5211503288961694,-7.5715163454839285,-13.528971396485929,-23.336663186064044,28.775505623842985,3.5,7.34311859577258,6.012499999999989,-7.223689426202668,19.248689426202645,-0.6055947131013397,12.630594713101317,-10.975300000000004,63.1578947368421,0.8996901309936973,6.618094713101326,1,-4.875,-9.875,-18.0625,-21.125,-7.0,1,-0.07746478873239437,1.0,140.0,-2.0,140.0,1.2222222222222223,142.75,-0.07746478873239437 262,2001-01-03,138.5,143.5,138.5,143.5,276952.0,-0.02464788732394363,1.0,-6.666666666666667,50.0,62.96440405070524,0.8961146429488167,-3.0048141777994033,-9.736059284185416,-19.511133000760452,30.862666569870584,5.0,6.613225329378508,1.7375000000000114,-10.030515304652255,13.505515304652263,-4.1465076523261075,7.62150765232613,-7.220794000000012,0.0,-58.23497465203128,5.884007652326127,1,0.375,-6.375,-14.375,-17.625,-2.75,2,-0.032490974729241895,-1.1538461538461537,142.0,1.0,140.0,-2.0,140.0,-0.032490974729241895 263,2001-01-04,138.5,143.0,125.0,143.0,176576.0,0.0,7.0,0.9,44.23076923076923,60.54672866348671,1.4831992930267006,-1.6729286849450204,-9.453226919205576,-19.206248691804902,31.91874811423483,18.0,6.35017222618535,0.8375000000000057,-8.108647362500932,9.783647362500943,-3.635573681250463,5.3105736812504745,5.25,72.0,15.908205531960064,4.473073681250473,1,-4.125,-6.375,-13.9375,-17.625,-4.5,3,-0.0036101083032491488,1.0,138.5,-1.1538461538461537,142.0,1.0,140.0,-0.0036101083032491488 264,2001-01-05,140.0,140.5,138.5,139.0,61616.0,0.010830324909747224,1.0,-0.2222222222222222,51.99999999999999,58.76197008291661,0.15641546840814158,-2.2236956551494984,-10.64713303249738,-20.377571348762586,32.874165166664504,2.0,6.459412480385822,1.6624999999999943,-5.619913928882568,8.944913928882556,-1.978706964441301,5.3037069644412895,3.5,81.08108108108108,24.85442054654756,3.6412069644412863,1,-5.625,-7.875,-15.4375,-19.125,-4.5,4,0.005357142857142838,7.0,138.5,1.0,138.5,-1.1538461538461537,142.0,0.005357142857142838 265,2001-01-08,141.0,141.0,138.5,138.5,153928.0,0.0071428571428571175,1.0,2.5,62.22222222222222,58.208405765911436,-0.5923406425113455,-2.5262510329698102,-11.31504858528342,-21.043734044382546,32.693944977137136,2.5,6.254482160457883,2.1374999999999886,-4.221238289282184,8.49623828928216,-1.0418691446410833,5.3168691446410605,2.1299999999999955,86.48648648648648,27.19604067695841,3.17936914464108,1,-6.625,-8.875,-16.4375,-20.125,-2.0,0,-0.014184397163120588,1.0,140.0,7.0,138.5,1.0,138.5,-0.014184397163120588 266,2001-01-09,137.5,142.5,136.5,142.5,312780.0,-0.024822695035460973,1.4,-2.0,58.94736842105264,56.69359723921836,2.986578909170646,1.6489838148393687,-7.516787581944527,-17.210892738286503,32.4191452178904,6.0,5.533652025437505,-1.7375000000000114,-6.60542671743525,3.1304267174352276,-4.171463358717631,0.6964633587176081,5.267400000000009,67.56756756756756,2.3468229229513184,2.4339633587176244,1,-3.125,-5.375,-12.5625,-16.625,1.0,1,-0.009090909090909038,1.0,141.0,1.0,140.0,7.0,138.5,-0.009090909090909038 267,2001-01-10,136.0,137.5,136.0,137.5,147242.0,-0.010909090909090868,1.0,0.3,50.54945054945055,54.59230531756716,4.05028930090802,2.7795615352574714,-5.995770062951493,-15.379403001155836,30.358961248373507,1.5,4.65146247749351,-2.9124999999999943,-7.730981416162024,1.9059814161620352,-5.321740708080995,-0.5032592919189938,6.5,61.111111111111114,-6.543582383908756,2.409240708081013,1,-1.625,-3.875,-11.0625,-15.125,2.0,2,-0.007352941176470562,1.4,137.5,1.0,141.0,1.0,140.0,-0.007352941176470562 268,2001-01-11,135.75,136.0,133.5,136.0,319210.0,-0.0018382352941176405,19.0,0.16666666666666666,41.77215189873418,52.37494496612336,3.579321243137457,2.96499164912305,-5.727224230088723,-14.788018078185189,28.21020458036915,2.5,3.803413194012677,-3.0250000000000057,-8.045746432239554,1.9957464322395424,-5.53537321611978,-0.5146267838802316,6.75,25.0,-39.93455061917777,2.510373216119775,1,-1.5,-3.625,-11.375,-14.875,0.0,3,0.0,1.0,136.0,1.4,137.5,1.0,141.0,0.0 269,2001-01-12,135.0,137.0,134.0,135.75,200960.0,-0.0055248618784530246,-1.1818181818181819,3.0,40.243902439024396,49.90204523712606,3.9621461498196595,3.3761571362225595,-4.991189528678802,-13.70551213582391,25.862996160494745,3.0,2.3821346195279602,-3.4499999999999886,-8.56859355682829,1.6685935568283128,-6.009296778414125,-0.8907032215858521,7.150000000000006,16.666666666666664,-43.840691184240676,2.559296778414144,1,-0.75,-2.375,-10.75,-14.0,5.5,4,-0.007407407407407418,19.0,135.75,1.0,136.0,1.4,137.5,-0.007407407407407418 270,2001-01-15,134.5,135.0,133.75,135.0,210096.0,-0.0037037037037036535,4.0,0.6666666666666666,39.285714285714285,48.80573100521861,4.022985226431331,3.7120621381500882,-4.535431245982011,-12.864554428710392,23.40590882884167,1.25,1.064616365362042,-3.7249999999999943,-9.129432878373649,1.6794328783736603,-6.427216439186822,-1.022783560813167,7.307000000000016,11.11111111111111,-44.38556579817373,2.7022164391868304,1,-0.25,0.375,-9.875,-13.375,8.25,0,0.0074349442379182396,-1.1818181818181819,135.0,19.0,135.75,1.0,136.0,0.0074349442379182396 271,2001-01-16,133.5,134.5,132.75,134.5,227128.0,-0.0074349442379182396,2.5,2.0,29.48717948717949,46.52652872601633,4.124161852583114,4.800677899623253,-3.576086258476124,-11.55389271309295,22.826220495073763,1.75,0.27575223546756433,-4.625,-10.308540408843015,1.0585404088430153,-7.466770204421522,-1.7832297955784782,7.970860000000016,15.789473684210526,-32.67011206236784,2.8417702044215107,1,0.5,1.375,-7.75,-12.375,8.0,1,0.04119850187265928,4.0,134.5,-1.1818181818181819,135.0,19.0,135.75,0.04119850187265928 272,2001-01-17,132.5,134.5,131.0,133.5,540352.0,-0.0074906367041198685,1.3333333333333333,1.0,23.376623376623385,44.209401408889015,4.675205108666489,6.051892516827877,-2.6211400963525193,-10.269842772680292,22.68080471635348,3.5,-0.6258686196223096,-5.587500000000006,-11.414558028127232,0.23955802812722027,-8.501029014063619,-2.6739709859363927,8.641442800000021,25.0,-16.577148623274724,2.913529014063616,1,4.25,2.375,-6.5,-11.375,9.0,2,0.04528301886792452,2.5,133.5,4.0,134.5,-1.1818181818181819,135.0,0.04528301886792452 273,2001-01-18,131.0,133.0,130.0,133.0,599300.0,-0.01132075471698113,2.0,2.0,25.0,41.209401408889015,5.586980121183501,7.565685084706672,-1.1764934975460903,-8.503606889536442,22.868715249329433,3.0,-1.1286239735662775,-6.849999999999994,-13.41826501164212,-0.2817349883578686,-10.134132505821043,-3.5658674941789457,9.81861394400002,14.285714285714285,-28.6530198110083,3.2841325058210624,1,5.25,3.875,0.5,-4.625,10.5,3,0.05343511450381677,1.3333333333333333,132.5,2.5,133.5,4.0,134.5,0.05343511450381677 274,2001-01-19,131.0,133.25,130.75,133.0,493704.0,0.0,1.0,1.0,25.0,37.07359893975321,4.666841612732128,7.310424381173533,-1.1926907645880078,-8.25462706302659,22.397149597707784,2.5,-1.4529688050163259,-6.449999999999989,-13.665845137794719,0.7658451377947415,-10.057922568897368,-2.8420774311026094,9.50224166512001,20.0,-24.64524183071231,3.6079225688973664,1,5.25,3.375,1.125,-4.0,11.5,4,0.03625954198473291,2.0,131.0,1.3333333333333333,132.5,2.5,133.5,0.03625954198473291 275,2001-01-22,129.75,132.5,129.75,131.0,638422.0,-0.009541984732824416,-3.4,0.625,14.492753623188406,32.13419729554607,4.641289317238318,8.255151917999967,0.17938303182029358,-6.792322530607493,21.969113966314797,2.75,-1.661146345256583,-7.237500000000011,-15.183824870490326,0.7088248704903037,-11.210662435245155,-3.264337564754868,10.442196831817597,0.0,-40.556001144719175,3.973162435245154,1,3.875,4.625,2.375,-2.75,14.0,0,0.08285163776493265,1.0,131.0,2.0,131.0,1.3333333333333333,132.5,0.08285163776493265 276,2001-01-23,130.5,130.5,129.5,130.25,685006.0,0.005780346820809301,7.0,-0.2,22.413793103448285,29.00801313487916,3.122255962271396,7.205112444009444,-0.37283536680928364,-7.3474521503154335,21.535438620584106,1.0,-2.2647933041331214,-6.0625,-14.452461106490631,2.327461106490631,-10.257480553245301,-1.8675194467546987,9.388352895181242,20.0,-24.624997786630914,4.194980553245314,1,2.75,3.875,1.625,-3.5,16.5,1,0.09386973180076619,-3.4,129.75,1.0,131.0,2.0,131.0,0.09386973180076619 277,2001-01-24,130.5,130.5,130.5,130.5,0.0,0.0,1.0,0.0,22.413793103448285,26.857084379847393,2.525632391826065,6.681321049465055,-0.1709759372670021,-7.214472002324072,20.656987915150488,0.0,-3.30380568805262,-5.512499999999989,-13.981444817141835,2.9564448171418576,-9.746972408570912,-1.2780275914290655,9.090585837277615,26.666666666666668,-13.896780095943246,4.234472408570927,1,2.75,3.875,1.625,-3.5,15.75,2,0.08429118773946365,7.0,130.5,-3.4,129.75,1.0,131.0,0.08429118773946365 278,2001-01-25,132.5,132.5,131.0,131.5,121030.0,0.015325670498084198,2.0,100.0,25.0,25.163317442178016,0.01803483985182197,4.083402056282836,-1.9014170274575122,-9.06052833681295,19.268548027660547,2.0,-4.032720896907762,-3.0,-10.97858977118429,4.978589771184289,-6.98929488559213,0.9892948855921304,6.798774120532073,80.0,42.720961080993376,3.9892948855921424,1,-0.25,1.875,-0.125,-4.375,14.0,3,0.06792452830188678,1.0,130.5,7.0,130.5,-3.4,129.75,0.06792452830188678 279,2001-01-26,132.5,132.5,132.5,132.5,0.0,0.0,1.0,0.0,19.64285714285714,22.98077775963833,-0.4178221696116964,3.6814619337478973,-1.5376461138427544,-8.901030017624052,17.68813971581019,0.0,-4.450419572960385,-2.625,-10.415851585100114,5.165851585100114,-6.520425792550071,1.2704257925500713,6.512798638121438,100.0,66.09731004913942,3.895425792550059,1,-0.5,1.875,1.75,-4.375,16.25,4,0.06792452830188678,2.0,132.5,1.0,130.5,7.0,130.5,0.06792452830188678 280,2001-01-29,131.0,132.5,131.0,132.5,216780.0,-0.01132075471698113,1.0,-100.0,22.91666666666667,22.25072077958135,0.5961873353616909,4.714339882699704,0.3000758763814133,-7.232667718098185,16.147352953532423,1.5,-4.706078996686529,-3.6750000000000114,-11.318538723034692,3.968538723034669,-7.496769361517352,0.1467693615173289,7.732542665359006,50.0,19.51481807413764,3.8217693615173425,1,1.0,3.375,3.5,-2.875,16.5,0,0.08778625954198471,1.0,132.5,2.0,132.5,1.0,130.5,0.08778625954198471 281,2001-01-30,131.0,131.5,130.5,131.0,292974.0,0.0,1.0,-0.0,26.190476190476204,22.563371092231662,0.22827426876128243,4.0559440439285765,0.6367014821722421,-7.066587958435491,14.032441891346664,1.0,-4.8920139624410695,-3.125,-10.103349978401553,3.8533499784015532,-6.614174989200791,0.36417498920079083,7.457891812051827,25.0,-1.544650521035983,3.489174989200779,1,0.375,3.375,3.5,-1.625,12.5,1,0.09732824427480913,1.0,131.0,1.0,132.5,2.0,132.5,0.09732824427480913 282,2001-01-31,134.0,134.5,131.0,131.0,802500.0,0.022900763358778553,-1.3333333333333333,100.0,43.39622641509434,24.60739624946437,-2.8346704897530515,0.7394412259748435,-2.025169560533925,-9.88137727060328,11.976974969367845,3.5,-4.960478907068932,0.09999999999999432,-6.5676753622868205,6.767675362286795,-3.233837681143399,3.4338376811433875,4.188733975810777,87.5,58.25003023892451,3.3338376811434034,1,-2.0,0.375,0.875,-4.625,10.0,2,0.09701492537313428,1.0,131.0,1.0,131.0,1.0,132.5,0.09701492537313428 283,2001-02-01,138.0,138.0,133.5,133.5,670896.0,0.029850746268656803,1.0,1.5,59.09090909090909,28.395275037343154,-6.4115405491324395,-3.4782709046276636,-5.746421490989405,-13.663042908063218,12.460897006683785,4.5,-4.641940587612908,4.125,-2.4734447928443615,10.723444792844361,0.8257776035778193,7.424222396422181,-13.0,100.0,66.30146787411232,3.2992223964221825,2,-4.25,-3.625,-3.6875,-8.625,6.5,3,0.059782608695652106,-1.3333333333333333,134.0,1.0,131.0,1.0,131.0,0.059782608695652106 284,2001-02-02,140.75,144.0,138.0,138.5,426902.0,0.019927536231884035,-2.6923076923076925,0.5,66.66666666666667,34.192376486618514,-8.530088119220807,-6.502593179146231,-8.083257236532233,-16.16851728174737,13.427208369562596,6.0,-4.0149270710490725,6.837500000000006,0.08574584196591672,13.589254158034095,3.461622920982961,10.21337707901705,-15.489999999999995,75.92592592592592,37.74389307390332,3.375877079017048,2,-4.0,-6.25,-6.3125,-11.125,2.25,4,0.04085257548845478,1.0,138.0,-1.3333333333333333,134.0,1.0,131.0,0.04085257548845478 285,2001-02-05,139.0,142.5,135.0,142.5,426240.0,-0.01243339253996445,3.2857142857142856,-1.5555555555555556,64.1025641025641,38.82446215318694,-5.956364906902479,-5.175459151722862,-5.980266464718056,-14.1896689219667,14.27363232406702,7.5,-3.348708532404686,5.1875,-1.1699966109231354,11.544996610923135,2.0087516945384323,8.366248305461568,-12.990399999999994,62.96296296296296,21.04175530360503,3.178748305461567,2,-1.75,-4.5,-4.375,-9.375,3.0,0,0.07014388489208634,-2.6923076923076925,140.75,1.0,138.0,-1.3333333333333333,134.0,0.07014388489208634 286,2001-02-06,136.25,139.5,135.75,139.5,256880.0,-0.01978417266187049,1.3076923076923077,0.9285714285714286,58.82352941176471,42.86998840966654,-2.575828096598258,-2.660302685414024,-2.885834067578088,-11.2324719386433,14.779237219919844,3.75,-2.700126939934705,2.5,-3.7281195945658396,8.72811959456584,-0.6140597972829198,5.61405979728292,-9.520783999999992,40.38461538461539,-3.52511770027953,3.114059797282918,2,1.0,-1.75,-1.625,-5.875,5.75,1,0.08256880733944949,3.2857142857142856,139.0,-2.6923076923076925,140.75,1.0,138.0,0.08256880733944949 287,2001-02-07,135.0,136.5,132.5,136.5,554986.0,-0.00917431192660545,4.333333333333333,0.46153846153846156,59.523809523809526,46.70596724564538,-0.6932805751361855,-1.5695321607854567,-1.298825329754095,-9.780440139642295,14.940263606174215,4.0,-1.7304841841166478,1.3000000000000114,-4.8678282452709425,7.467828245270979,-1.7839141226354798,4.3839141226355025,-7.579952639999988,21.73913043478261,-24.847202485096183,3.0839141226354814,2,2.25,-0.5,-0.375,-4.125,5.5,2,0.06296296296296289,1.3076923076923077,136.25,3.2857142857142856,139.0,-2.6923076923076925,140.75,0.06296296296296289 288,2001-02-08,135.75,136.0,134.5,135.0,493264.0,0.005555555555555536,1.4,-0.5,60.91954022988505,51.292265366426264,-1.0435241830972473,-2.444882560985974,-1.696153136281282,-10.266111039974916,14.642901493605686,1.5,-1.000291810583434,2.0500000000000114,-4.1178282452709425,8.21782824527098,-1.0339141226354798,5.1339141226355025,-7.666754534399985,28.26086956521739,-20.792527933874794,3.0839141226354814,2,1.5,-1.25,-0.25,-4.5,2.25,3,0.06077348066298338,4.333333333333333,135.0,1.3076923076923077,136.25,3.2857142857142856,139.0,0.06077348066298338 289,2001-02-09,134.0,135.75,134.0,134.5,115276.0,-0.012891344383057057,-6.0,-0.6666666666666666,59.55056179775281,55.36269815876917,1.0522860652225177,-0.815449843858147,0.4095742014912389,-8.27124994525056,14.587855555369744,1.75,-0.2565107397639963,0.3499999999999943,-5.789603964598172,6.4896039645981745,-2.7198019822990886,3.4198019822990773,-5.2800843530239945,15.0,-38.59529260885141,3.0698019822990883,2,3.25,2.75,-0.75,-1.875,4.75,4,0.07835820895522394,1.4,135.75,4.333333333333333,135.0,1.3076923076923077,136.25,0.07835820895522394 290,2001-02-12,135.5,135.75,132.75,134.25,204004.0,0.011194029850746245,2.4285714285714284,-2.5,60.869565217391305,59.21593027287085,0.2880287452307755,-2.357564664758115,-0.717993482853899,-9.523164119868326,14.587042583742793,3.0,0.3916004819044474,1.8000000000000114,-4.384871185315944,7.984871185315981,-1.2924355926579665,4.892435592657989,-6.168880978903047,42.857142857142854,-14.368600728005582,3.0924355926579845,2,2.0,1.25,-2.25,-3.375,4.0,0,0.05535055350553497,-6.0,134.0,1.4,135.75,4.333333333333333,135.0,0.05535055350553497 291,2001-02-13,139.0,140.25,135.0,135.5,194548.0,0.02583025830258312,-1.3333333333333333,2.8,66.03773584905662,61.7316535433111,-2.1879144949023157,-5.7175324257873115,-3.7488552321986504,-12.696322328404307,14.48451151263021,5.25,1.237780581880827,5.025000000000006,-1.5961383979052073,11.646138397905233,1.7144308010473992,8.335569198952612,-9.082125739746914,83.87096774193549,21.83870027297879,3.310569198952611,2,-0.75,-2.25,-5.75,-6.875,-34.75,1,0.021582733812949728,2.4285714285714284,135.5,-6.0,134.0,1.4,135.75,0.021582733812949728 292,2001-02-14,138.5,140.0,136.0,140.0,257780.0,-0.003597122302158251,4.333333333333333,-0.42857142857142855,62.0,62.05488586654342,-1.09791902977301,-5.001404566413157,-2.816151812153464,-11.881045211669687,14.038394702427512,4.0,2.1285973807749485,4.224999999999994,-2.653456069114725,11.103456069114728,0.7857719654426205,7.664228034557368,-8.018840710157036,76.66666666666667,16.208777674480736,3.439228034557364,2,-0.25,-1.75,-5.25,-6.375,-42.25,2,0.025270758122743597,-1.3333333333333333,139.0,2.4285714285714284,135.5,-6.0,134.0,0.025270758122743597 293,2001-02-15,138.0,139.5,136.25,138.5,615818.0,-0.0036101083032491488,1.6,0.3333333333333333,60.78431372549019,61.40129109530159,-0.6681859173349949,-4.163561301842719,-1.7997422258763436,-11.097409112429403,13.379751119425082,3.25,2.990287400607798,3.375,-3.5141600588020765,10.264160058802076,-0.06958002940103825,6.819580029401038,-6.978087081750743,70.0,13.943127693634565,3.4445800294010396,2,-0.5,-1.25,-4.75,-5.875,-44.25,3,0.018115942028985588,4.333333333333333,138.5,-1.3333333333333333,139.0,2.4285714285714284,135.5,0.018115942028985588 294,2001-02-16,135.75,138.0,135.75,137.5,465624.0,-0.016304347826086918,-1.5714285714285714,3.5,59.047619047619044,60.83963053364103,0.891754506486933,-1.6226514447195655,0.7577418842122938,-8.565993549364137,12.708111563147128,2.25,3.4281388882182284,0.8874999999999886,-5.80002766841335,7.575027668413327,-2.4562638342066805,4.231263834206658,-4.208963598480722,40.0,-16.128084070860915,3.3437638342066665,2,0.625,1.0,-2.5625,-3.625,-45.75,4,0.016574585635359185,1.6,138.0,4.333333333333333,138.5,-1.3333333333333333,139.0,0.016574585635359185 295,2001-02-19,140.5,140.5,135.5,137.5,159380.0,0.03499079189686927,2.3333333333333335,-1.7142857142857142,65.32258064516128,61.561747337351754,-4.048877042659569,-5.824626564819624,-3.7521906188354137,-13.012083556007099,12.00897651373649,5.0,3.405790949453035,5.099999999999994,-1.5854122417476901,11.785412241747679,1.7572938791261663,8.442706120873822,-8.460605054541503,100.0,38.28477283682308,3.3427061208738365,2,-4.0,-3.75,-7.0625,-8.375,-47.25,0,-0.01245551601423489,-1.5714285714285714,135.75,1.6,138.0,4.333333333333333,138.5,-0.01245551601423489 296,2001-02-20,142.75,143.5,139.0,139.0,262380.0,0.016014234875444844,-1.4,1.25,64.46280991735537,62.11052515885685,-5.900376444508083,-7.4940560865385635,-5.7149092930169445,-14.957971716859959,11.441811981913624,4.5,3.0179631754348577,6.737500000000011,-0.2933998450826607,13.768399845082683,3.2220500774586753,10.252949922541347,-10.232180852359846,90.625,30.84240694684297,3.515449922541329,2,-4.625,-6.0,-8.1875,-10.625,-50.0,1,-0.02276707530647981,2.3333333333333335,140.5,-1.5714285714285714,135.75,1.6,138.0,-0.02276707530647981 297,2001-02-21,141.5,142.5,141.5,142.0,260140.0,-0.008756567425569184,-3.0,-0.13333333333333333,56.36363636363637,61.60431361816255,-4.058145591241413,-5.6683280122356905,-4.589203971538467,-13.431991886361175,10.843997174037051,1.25,2.7574159027969642,4.9375,-1.998058642547477,11.873058642547477,1.4697206787262758,8.405279321273724,-8.522893618265442,75.0,19.46587477787324,3.467779321273732,2,-3.375,-4.75,-7.0625,-9.375,-51.0,2,-0.26325088339222613,-1.4,142.75,2.3333333333333335,140.5,-1.5714285714285714,135.75,-0.26325088339222613 298,2001-02-22,141.5,141.5,138.75,141.0,218244.0,0.0,10.0,-1.0,51.515151515151516,60.71149025342907,-3.5277092537330077,-5.227516809044772,-4.587109652679146,-13.177160977198952,10.57250743453416,2.75,2.814130630318658,4.487500000000011,-2.5058709212445933,11.480870921244616,0.990814539377709,7.984185460622314,-8.081977873534811,75.0,21.134631803575587,3.496685460622297,2,-3.375,-4.75,-5.6875,-9.375,-51.5,3,-0.31978798586572443,-3.0,141.5,-1.4,142.75,2.3333333333333335,140.5,-0.31978798586572443 299,2001-02-23,141.5,144.75,141.0,141.75,469792.0,0.0,-5.0,-0.5,55.434782608695656,60.10762551912955,-2.6283530188803184,-4.762883620685017,-4.681685916798926,-12.887808676871316,10.524076267600604,3.75,2.9756614170326543,4.037499999999994,-2.8912254846839858,10.966225484683974,0.5731372576580043,7.501862742341984,-7.658698758593431,64.86486486486487,11.64836563746097,3.4643627423419945,2,-1.625,-4.375,-5.9375,-9.375,-50.75,4,-0.33745583038869253,10.0,141.5,-3.0,141.5,-1.4,142.75,-0.33745583038869253 300,2001-02-26,142.5,144.0,141.0,144.0,268226.0,0.007067137809187329,3.0,6.0,64.70588235294119,59.95964179733895,-2.8284196349919455,-5.119644905515912,-5.6859972484903665,-13.605671012348353,10.114797719951131,3.0,3.091634793995894,4.462500000000006,-2.107517623945256,11.032517623945267,1.1774911880273748,7.7475088119726365,-8.004176833077821,62.5,7.343912453779417,3.285008811972636,2,-2.375,-5.375,-7.1875,-10.375,-55.5,0,-0.368421052631579,-5.0,141.5,10.0,141.5,-3.0,141.5,-0.368421052631579 301,2001-02-27,143.75,143.75,142.0,142.0,102230.0,0.00877192982456143,1.0,-1.1666666666666667,70.58823529411765,60.91389016335203,-3.725556463043887,-5.655427616859271,-6.813039637443694,-14.579367490233665,9.566102123316666,1.75,3.4455996732808956,5.074999999999989,-1.0810838542905685,11.231083854290546,1.99695807285471,8.153041927145267,-8.638926223093165,83.33333333333334,22.960866346548066,3.0780419271452732,2,-3.625,-6.625,-9.75,-11.625,-58.25,1,-0.351304347826087,3.0,142.5,-5.0,141.5,10.0,141.5,-0.351304347826087 302,2001-02-28,147.0,147.5,143.0,143.75,325640.0,0.022608695652173827,1.1176470588235294,1.8571428571428572,73.6842105263158,62.34721203011043,-6.306197442574501,-8.307493435411175,-9.827246300394052,-17.499425991294345,10.229502896002968,4.5,3.77908758569032,7.675000000000011,0.8847205700467384,14.465279429953284,4.279860285023375,11.070139714976648,-11.310590649707564,94.28571428571428,28.618217869697546,3.3951397149766294,2,-5.5,-8.0,-13.1875,-14.875,-59.25,2,-0.36904761904761907,1.0,143.75,3.0,142.5,-5.0,141.5,-0.36904761904761907 303,2001-03-01,146.25,147.5,146.0,147.5,262042.0,-0.005102040816326481,1.4,-0.38461538461538464,76.92307692307693,64.33337401627242,-4.763834316513936,-7.281036303515947,-8.925901283800954,-16.412512500142952,11.306327462807955,1.5,3.65545173451315,6.512499999999989,-0.9116338321651369,13.936633832165114,2.800433083917426,10.224566916082551,-9.615743397730967,80.76923076923077,8.33355295555151,3.712066916082568,3,-4.75,-7.25,-12.4375,-14.125,-57.75,3,-0.3811965811965812,1.1176470588235294,147.0,1.0,143.75,3.0,142.5,-0.3811965811965812 304,2001-03-02,146.5,146.5,145.25,146.0,176848.0,0.0017094017094017033,4.0,-0.4,75.5813953488372,65.47324231668085,-3.7197567339110265,-7.46068680989049,-9.123304082549566,-16.328708433243975,11.04519351500201,1.25,3.756891796160602,6.474999999999994,-1.5363406460699593,14.486340646069948,2.4693296769650033,10.480670323034985,-8.996483925912486,84.61538461538461,8.089646849516939,4.005670323034982,3,-3.375,-7.5,-13.1875,-14.375,-54.0,4,-0.38566552901023887,1.4,146.25,1.1176470588235294,147.0,1.0,143.75,-0.38566552901023887 305,2001-03-05,148.75,149.0,147.0,147.5,452708.0,0.015358361774743923,1.2857142857142858,2.5,74.07407407407408,66.54116055631626,-5.225994710637906,-9.426068474760882,-11.293477244367494,-18.22843188129366,11.721623290684786,2.5,4.025008838665315,8.237500000000011,-0.6499171844541252,17.124917184454148,3.793791407772943,12.68120859222708,-10.446765211839477,96.42857142857143,19.97140924730232,4.443708592227069,3,-4.875,-9.0,-15.5625,-16.625,-52.0,0,-0.38991596638655457,4.0,146.5,1.4,146.25,1.1176470588235294,147.0,-0.38991596638655457 306,2001-03-06,147.5,149.0,146.0,149.0,335208.0,-0.008403361344537785,3.0,-1.2,71.42857142857143,68.21504223019794,-3.6110946569637576,-7.683995009165017,-9.976529658920043,-16.631867941625842,12.314715782322835,3.0,4.545214912894409,6.425000000000011,-2.7460356414554496,15.596035641455472,1.8394821792722666,11.010517820727756,-8.12708869065554,75.0,-1.371562131443369,4.585517820727733,3,-3.625,-7.75,-14.3125,-15.375,-49.75,1,-0.4101694915254237,1.2857142857142858,148.75,4.0,146.5,1.4,146.25,-0.4101694915254237 307,2001-03-07,143.5,146.0,142.0,146.0,682588.0,-0.027118644067796627,2.2,1.6666666666666667,61.22448979591836,69.29385759472758,0.7849902944168434,-3.177455467682819,-6.035276911511403,-12.305045421257375,13.29973935951162,5.5,4.3668973764741,2.0,-6.764461733254848,10.764461733254848,-2.382230866627424,6.382230866627424,-3.164379821589989,21.428571428571427,-53.44601882387995,4.382230866627425,3,1.5,-3.5,-10.625,-11.375,-48.25,2,-0.40418118466898956,3.0,147.5,1.2857142857142858,148.75,4.0,146.5,-0.40418118466898956 308,2001-03-08,144.0,145.75,140.75,143.0,933536.0,0.0034843205574912606,1.2222222222222223,-0.4,68.13186813186813,70.70464487508009,0.7564585354649864,-3.1913162627081704,-6.629722762878032,-12.499939968768786,14.217368608559733,5.0,4.084057948172045,2.0875000000000057,-6.306224159344424,10.481224159344436,-2.109362079672195,6.284362079672206,5.0,39.39393939393939,-38.24415246209411,4.196862079672213,3,0.875,-3.25,-10.8125,-11.875,-48.75,3,-0.390625,2.2,143.5,3.0,147.5,1.2857142857142858,148.75,-0.390625 309,2001-03-09,144.5,145.75,144.0,145.5,77102.0,0.003472222222222321,1.3333333333333333,-1.0,60.810810810810814,70.27185914817672,0.8121690401811463,-3.0191424392224917,-7.131651556397628,-12.704796698580651,15.120135862421225,1.75,4.243093349844912,2.0625,-5.5218936023781,9.6468936023781,-1.72969680118905,5.85469680118905,4.335000000000008,45.45454545454545,-28.142294138523482,3.7921968011890503,3,0.375,-3.75,-10.4375,-12.375,-49.25,4,-0.38754325259515576,1.2222222222222223,144.0,2.2,143.5,3.0,147.5,-0.38754325259515576 310,2001-03-12,143.0,146.5,143.0,143.5,187318.0,-0.01038062283737029,-13.0,0.5,50.70422535211267,68.06252471017616,2.6714882819665604,-0.9786265406536359,-5.651050248515048,-10.915379502444665,15.668823346850882,3.5,4.56423463535188,0.1875,-6.6583112433043254,7.0333112433043254,-3.2354056216521485,3.6104056216521485,5.673300000000012,27.27272727272727,-42.3455406149635,3.422905621652157,3,1.875,-2.25,-7.375,-10.875,-47.0,0,-0.3531468531468531,1.3333333333333333,144.5,1.2222222222222223,144.0,2.2,143.5,-0.3531468531468531 311,2001-03-13,142.0,143.5,139.0,142.5,498600.0,-0.006993006993006978,2.6,1.0,51.42857142857143,65.58967592153789,3.7963746528264437,0.27157340511129746,-4.74694482920836,-9.712666567780161,16.07424206391948,4.5,4.78101776789245,-0.9625000000000057,-7.584383576843351,5.659383576843339,-4.273441788421678,2.348441788421667,6.514834000000008,40.0,-27.74213607604966,3.3109417884216703,3,2.0,-1.25,-6.125,-9.875,-44.5,1,-0.3186619718309859,-13.0,143.0,1.3333333333333333,144.5,1.2222222222222223,144.0,-0.3186619718309859 312,2001-03-14,142.0,142.0,142.0,142.0,0.0,0.0,1.0,-0.0,51.42857142857143,62.75695308881506,3.366568172526172,0.5768019497523369,-4.731983824575366,-9.507895651365857,16.501570112228443,0.0,4.70775750004978,-1.1374999999999886,-7.440120591134587,5.16512059113461,-4.288810295567288,2.0138102955673105,6.134240640000002,40.0,-25.715990641954377,3.1513102955673005,3,2.0,-1.25,-6.125,-9.875,-44.5,2,-0.31161971830985913,2.6,142.0,-13.0,143.0,1.3333333333333333,144.5,-0.31161971830985913 313,2001-03-15,140.5,141.5,139.5,140.5,466616.0,-0.010563380281690127,1.0,0.0,47.368421052631575,59.62217816701444,4.4311369039202475,2.3965723222868007,-3.2341444874900844,-7.81775186134945,17.154091409944698,2.5,4.346652482559165,-2.7624999999999886,-8.726150859913872,3.201150859913895,-5.744325429956945,0.21932542995696735,7.268871014399991,20.0,-43.93072451897954,2.9818254299569475,3,3.5,0.375,-4.625,-8.375,-44.5,3,-0.3220640569395018,1.0,142.0,2.6,142.0,-13.0,143.0,-0.3220640569395018 314,2001-03-16,138.0,140.5,136.0,140.5,370540.0,-0.017793594306049876,2.6,-100.0,39.024390243902445,55.72776885255092,6.256557738228736,5.347972848121316,-0.8137567986649685,-5.140215072061864,18.230034002522817,4.5,3.487225453921951,-5.375,-10.80275518200608,0.05275518200608076,-8.08887759100304,-2.6611224089969596,9.41811617382399,19.047619047619047,-43.20253173727431,2.7138775910030386,3,4.5,2.875,-2.125,-5.875,-44.0,4,-0.3097826086956522,1.0,140.5,1.0,142.0,2.6,142.0,-0.3097826086956522 315,2001-03-19,138.75,140.0,138.25,139.0,405720.0,0.005434782608695565,-1.8,0.1,37.5,51.95792758270965,4.401777487407401,4.701176824050208,-1.6685333988067157,-5.702522893632221,18.772351950932787,2.0,2.5765943139500678,-4.537499999999994,-10.211250731960774,1.1362507319607857,-7.37437536598037,-1.7006246340196185,7.983029203394551,36.666666666666664,-21.9699420745579,2.836875365980387,3,2.5,2.125,-1.75,-6.625,-45.25,0,-0.31351351351351353,2.6,138.0,1.0,140.5,1.0,142.0,-0.31351351351351353 316,2001-03-20,139.5,139.75,136.0,138.25,893328.0,0.00540540540540535,3.2857142857142856,-5.0,28.57142857142857,48.329809668877445,2.679406346426987,3.8949046904031945,-2.403922476095431,-6.25856401372485,18.862071033460005,3.75,1.6792154751019837,-3.625,-9.544414978206447,2.294414978206447,-6.584707489103238,-0.6652925108967622,6.589047451190879,58.333333333333336,4.032347173447789,2.9597074891032276,3,1.75,2.5,-2.375,-7.375,-44.5,1,-0.31182795698924726,-1.8,138.75,2.6,138.0,1.0,140.5,-0.31182795698924726 317,2001-03-21,104.25,106.5,102.0,102.0,770498.0,-0.25268817204301075,-3.0,1.8,9.615384615384613,41.827978167045956,35.51060463953999,38.168036504173585,32.499738494077235,28.850657967720537,20.022414859259584,37.5,-0.2971946567957673,-37.01249999999999,-55.39833193085039,-18.626668069149588,-46.2054159654252,-27.819584034574774,41.233704604119424,5.69620253164557,-43.387219915598294,9.192915965425204,3,20.0,21.25,33.25,27.875,-7.5,2,-0.06474820143884896,3.2857142857142856,139.5,-1.8,138.75,2.6,138.0,-0.06474820143884896 318,2001-03-22,96.25,105.0,95.0,105.0,376224.0,-0.0767386091127098,1.2857142857142858,-3.888888888888889,7.94979079497908,35.954531498620206,40.25858023856074,44.90658736147719,40.06135748504042,36.66193113319008,22.169086567729245,10.0,-2.5564228065944405,-42.75,-70.0085090529449,-15.491490947055098,-56.37925452647244,-29.12074547352755,45.75500823578986,2.7472527472527473,-40.11318147856551,13.629254526472447,3,24.5,25.75,41.25,35.875,4.25,3,0.01298701298701288,-3.0,104.25,3.2857142857142856,139.5,-1.8,138.75,0.01298701298701288 319,2001-03-23,93.75,100.0,93.0,100.0,222596.0,-0.025974025974025983,1.24,0.7142857142857143,4.166666666666657,30.78369164468175,38.89260689384983,46.00453363156984,42.10906623165033,38.94477556697922,23.777087383553468,7.0,-4.598673622427924,-42.86250000000001,-76.75609316883862,-8.968906831161405,-59.809296584419315,-25.91570341558071,43.55450741221088,1.5957446808510638,-33.06398864214702,16.9467965844193,3,24.5,27.25,43.375,38.375,7.75,4,0.02400000000000002,1.2857142857142858,96.25,-3.0,104.25,3.2857142857142856,139.5,0.02400000000000002 320,2001-03-26,90.0,94.5,90.0,94.5,333822.0,-0.040000000000000036,1.0,0.72,4.0,25.513850374840484,38.368825667326604,48.08504474798676,45.369993345315606,42.44163396596929,25.51074724942707,4.5,-7.194089784941752,-43.98750000000001,-83.60922284306474,-4.36577715693528,-63.79836142153238,-24.176638578467646,41.98796652274558,0.0,-28.335993326945292,19.81086142153237,3,26.0,29.5,46.5625,42.125,11.5,0,0.04444444444444451,1.24,93.75,1.2857142857142858,96.25,-3.0,104.25,0.04444444444444451 321,2001-03-27,93.25,93.5,88.75,89.5,707832.0,0.036111111111111205,1.2352941176470589,-0.8333333333333334,9.311740890688256,20.834202537297905,30.705416637626158,43.06573050386055,41.69084004057737,38.96280458724152,27.354035184109794,4.75,-9.771466332194208,-38.212500000000006,-81.48315220337304,5.058152203373027,-59.84782610168651,-16.57717389831349,32.85965120956119,25.352112676056336,-3.698268636228036,21.635326101686513,3,21.875,25.625,43.375,39.375,7.75,1,0.002680965147453085,1.0,90.0,1.24,93.75,1.2857142857142858,96.25,0.002680965147453085 322,2001-03-28,92.75,94.75,92.5,93.25,441082.0,-0.00536193029490617,-3.5,-0.13333333333333333,8.502024291497975,16.515714008283062,26.244512133739676,41.41651481891307,41.779266401771906,39.23273639903829,28.459298441020398,2.25,-12.311406897658372,-36.0,-81.89174905774411,9.891749057744093,-58.945874528872054,-13.054125471127946,27.382107016031398,24.615384615384617,-2.9974492886570054,22.945874528872046,3,21.875,26.125,44.6875,42.125,4.25,2,0.0242587601078168,1.2352941176470589,93.25,1.0,90.0,1.24,93.75,0.0242587601078168 323,2001-03-29,90.5,93.75,89.75,93.0,262530.0,-0.02425876010781669,1.0,5.0,7.480314960629926,13.01081675458612,23.083631722994056,41.39822319485313,43.63141869118192,41.241240660093354,29.664281733853542,4.0,-15.158957096514243,-35.462500000000006,-83.59643457733063,12.67143457733063,-59.52946728866533,-11.395532711334681,24.610969893466375,15.555555555555555,-9.395576513542702,24.066967288665317,3,23.875,28.375,46.9375,44.375,8.5,3,0.06906077348066297,-3.5,92.75,1.2352941176470589,93.25,1.0,90.0,0.06906077348066297 324,2001-03-30,90.0,92.0,89.0,90.0,289516.0,-0.0055248618784530246,-2.0,-0.0,7.599999999999994,9.688594532363897,17.946010377313186,39.47210966979844,43.7195581789606,41.514344669004686,31.200081849608857,3.0,-18.363984462994352,-33.1375,-82.80388040068226,16.52888040068224,-57.970690200341124,-8.304309799658881,20.893214710511756,20.833333333333336,-3.666161584941886,24.83319020034112,3,24.25,28.875,47.4375,44.875,9.0,4,0.1166666666666667,1.0,90.5,-3.5,92.75,1.2352941176470589,93.25,0.1166666666666667 325,2001-04-02,90.75,91.25,90.0,90.5,238016.0,0.008333333333333304,1.0,100.0,8.835341365461858,7.495695953923151,10.807721719612275,35.99983257450552,42.598218462079046,40.61535035484437,32.33834033099486,1.25,-21.716870694186298,-29.487499999999997,-79.62795404240927,20.65295404240929,-54.55772702120464,-4.417272978795353,16.600300356829877,33.33333333333333,10.348636415214873,25.070227021204644,4,6.875,28.125,47.75,44.125,6.75,0,0.11845730027548207,-2.0,90.0,1.0,90.5,-3.5,92.75,0.11845730027548207 326,2001-04-03,87.0,90.5,86.0,90.5,331622.0,-0.04132231404958675,1.5714285714285714,-14.0,8.333333333333329,7.353245811473008,7.071026231100021,36.8755574874702,45.901468756198966,44.224971651364655,33.9406247714196,4.75,-25.143725111913938,-30.212500000000006,-80.72624877980732,20.30124877980731,-55.46937438990366,-4.955625610096348,17.374252299737094,11.428571428571429,-9.015342637907294,25.256874389903658,4,8.5,30.5,51.625,47.875,10.0,1,0.16666666666666674,1.0,90.75,-2.0,90.0,1.0,90.5,0.16666666666666674 327,2001-04-04,85.5,87.5,84.25,87.5,650952.0,-0.017241379310344862,2.25,0.5714285714285714,8.333333333333329,7.395861649067925,6.293461899082303,35.63455228162137,46.928077908110424,45.57444536873771,36.89037541850379,3.25,-29.05466498919293,-28.8125,-79.6305125028208,22.00551250282082,-54.2215062514104,-3.4034937485895966,15.566886885784413,13.157894736842104,-7.038873943581441,25.40900625141041,4,6.625,31.125,53.125,49.375,13.75,2,0.18128654970760238,1.5714285714285714,87.0,1.0,90.75,-2.0,90.0,0.18128654970760238 328,2001-04-05,87.75,89.5,85.25,87.0,259002.0,0.026315789473684292,1.0,-0.375,11.787072243346003,8.242573379810075,3.0295258559930716,30.519103142853254,44.156596120609265,43.205433489698294,40.168713140066515,4.25,-33.28246864393486,-23.75,-73.87143149129776,26.37143149129775,-48.81071574564888,1.3107157456488778,9.953509508627533,45.16129032258064,23.793907963767392,25.060715745648874,4,1.75,28.875,52.5,48.5,10.25,3,0.10541310541310533,2.25,85.5,1.5714285714285714,87.0,1.0,90.75,0.10541310541310533 329,2001-04-06,88.5,89.5,88.0,89.25,132100.0,0.008547008547008517,1.4,-1.0,11.787072243346003,9.107803629070741,1.6276630729619512,26.729024381553927,42.88307757384703,42.383484250955746,43.62421630573806,1.75,-33.001943782891914,-20.200000000000003,-68.79272200215749,28.392722002157477,-44.49636100107875,4.0963610010787335,6.5128076069020295,60.71428571428571,39.57683648347278,24.29636100107874,4,1.0,28.125,51.75,47.75,7.5,4,0.11864406779661008,1.0,87.75,2.25,85.5,1.5714285714285714,87.0,0.11864406779661008 330,2001-04-09,92.5,94.0,89.25,89.5,383972.0,0.04519774011299438,-1.7142857142857142,-4.0,15.94202898550725,9.844502306272851,-2.2131553063976526,19.765073328065995,38.443602439858296,38.32608079983328,47.1618991662565,5.5,-31.54324906306175,-13.674999999999997,-59.9564899910265,32.60648999102651,-36.815744995513256,9.465744995513262,-8.25,84.61538461538461,65.36639663229334,23.140744995513252,4,-3.0,24.125,48.5625,43.75,2.5,0,0.07027027027027022,1.4,88.5,1.0,87.75,2.25,85.5,0.07027027027027022 331,2001-04-10,96.75,97.0,93.75,93.75,207202.0,0.04594594594594592,-1.1666666666666667,1.0,40.131578947368425,13.358897268036234,-6.609532273272592,12.597099966211971,33.79445165194744,34.03881633302427,50.358143153180926,4.5,-29.45041718047284,-7.162499999999994,-50.39360326459061,36.06860326459062,-28.778051632295302,14.453051632295313,-12.305000000000007,98.0392156862745,73.89196591939908,21.615551632295308,4,-6.125,19.875,45.0625,40.25,0.5,1,0.007751937984496138,-1.7142857142857142,92.5,1.4,88.5,1.0,87.75,0.007751937984496138 332,2001-04-11,97.75,99.0,95.0,95.0,200308.0,0.010335917312661591,-1.9090909090909092,0.9166666666666666,52.41935483870968,18.352123921156206,-7.627844525493103,8.550409421262913,32.301977563530244,32.98702956530116,53.57466274856974,4.0,-26.796077762512198,-3.950000000000003,-43.33160136809832,35.431601368098306,-23.640800684049154,15.740800684049148,-12.802800000000005,90.9090909090909,61.408844199119244,19.690800684049155,4,-6.125,17.625,44.0625,39.25,2.75,2,-0.007672634271099765,-1.1666666666666667,96.75,-1.7142857142857142,92.5,1.4,88.5,-0.007672634271099765 333,2001-04-12,95.25,96.5,95.0,96.5,154340.0,-0.025575447570332477,1.4,-0.45454545454545453,52.41935483870968,23.33205223656839,-4.898308789391265,7.891160074130511,34.141347823422734,35.364294649515784,56.385954203960765,2.75,-24.793409962218036,-4.1875,-39.132899139981845,30.757899139981845,-21.660199569990922,13.285199569990922,-9.459632,65.9090909090909,31.520910145234595,17.472699569990926,4,-3.625,20.125,47.25,41.75,7.25,3,0.04199475065616798,-1.9090909090909092,97.75,-1.1666666666666667,96.75,-1.7142857142857142,92.5,0.04199475065616798 334,2001-04-13,95.25,95.25,95.25,95.25,0.0,0.0,1.0,-0.0,59.63302752293578,28.97623958739883,-4.554202937930171,4.768718381174523,33.3784430461543,35.28821515079164,58.63972559528816,0.0,-22.612675172813354,-2.049999999999997,-31.925883602876823,27.82588360287683,-16.98794180143841,12.887941801438416,-8.66705408,61.53846153846154,21.85854588065905,14.937941801438413,4,-3.625,20.125,47.5625,41.75,10.0,4,0.028871391076115582,1.4,95.25,-1.9090909090909092,97.75,-1.1666666666666667,96.75,0.028871391076115582 335,2001-04-16,95.25,95.25,95.25,95.25,0.0,0.0,1.0,0.0,54.166666666666664,34.06883217999142,-4.301051021371109,1.4152748348448938,32.656225186959716,35.187412554886635,61.01529359312076,0.0,-19.99257646493649,0.125,-22.498636917357786,22.748636917357786,-11.186818458678886,11.436818458678886,-7.922030835200005,28.57142857142857,-12.387110495643043,11.311818458678891,4,-3.625,20.125,47.5625,41.75,8.75,0,0.007874015748031482,1.0,95.25,1.4,95.25,-1.9090909090909092,97.75,0.007874015748031482 336,2001-04-17,96.0,96.75,93.0,95.75,211418.0,0.007874015748031482,3.2857142857142856,100.0,56.70103092783505,39.44302080160272,-4.067930624198112,-2.9099238996336965,31.266486108576743,34.34793137889193,63.17808367580935,3.75,-17.255662462242356,3.049999999999997,-5.754305167001945,11.85430516700194,-1.352152583500967,7.452152583500961,-7.971708985088,50.0,6.686066378707224,4.4021525835009685,4,-3.875,17.875,46.8125,41.0,4.5,1,-0.01041666666666663,1.0,95.25,1.0,95.25,1.4,95.25,-0.01041666666666663 337,2001-04-18,97.5,98.0,95.5,95.5,174104.0,0.015625,-1.5,8.0,64.8936170212766,45.343747999150565,-4.119981700143626,-5.208592686197733,29.171284528672658,32.76626419914925,62.29190758056331,2.5,-14.518222759629438,4.887500000000003,-2.4957580884060064,12.270758088406012,1.195870955796991,8.579129044203015,-8.813406445982721,90.0,41.3913110338606,3.691629044203006,4,-4.0,15.625,44.875,39.5,3.0,2,-0.002564102564102555,3.2857142857142856,96.0,1.0,95.25,1.0,95.25,-0.002564102564102555 338,2001-04-19,97.5,100.0,97.5,98.0,105846.0,0.0,-9.0,-0.25,66.30434782608695,51.40122306389956,-2.896049969291525,-5.386302799838035,28.539632740734035,32.68376791806793,60.893342637180936,2.5,-11.110918230581774,4.825000000000003,-2.7075608981423613,12.357560898142367,1.0587195509288136,8.591280449071192,-8.194602059223755,64.28571428571429,11.661162639332517,3.7662804490711825,4,-2.875,15.375,44.875,39.5,3.0,3,0.03076923076923066,-1.5,97.5,3.2857142857142856,96.0,1.0,95.25,0.03076923076923066 339,2001-04-20,96.0,98.25,94.0,98.0,514738.0,-0.01538461538461533,2.4,4.0,61.05263157894737,56.413512240948464,-0.2461831204563083,-3.9095397591317607,29.433943892126138,34.09969526598496,59.488418187150636,4.25,-7.431092479383381,3.2125000000000057,-4.453685148876517,10.878685148876528,-0.6205925744382483,7.04559257443826,-5.839033894485851,42.857142857142854,-11.70333405071603,3.83309257443826,4,0.5,16.375,46.4375,41.0,7.25,4,0.06770833333333326,-9.0,97.5,-1.5,97.5,3.2857142857142856,96.0,0.06770833333333326 340,2001-04-23,94.0,96.5,93.25,95.0,254282.0,-0.02083333333333337,-1.6,0.5,65.9090909090909,59.27768023669541,2.222709674200118,-1.6806737972092094,30.744169995158714,35.999147402120855,57.92629062070487,3.25,-4.068363178037998,1.0125000000000028,-6.555568306691583,8.580568306691589,-2.771534153345783,4.796534153345789,-3.051911182926986,14.285714285714285,-43.841572251924056,3.7840341533457926,4,2.5,18.125,47.6875,43.0,11.5,0,0.11968085106382986,2.4,96.0,-9.0,97.5,-1.5,97.5,0.11968085106382986 341,2001-04-24,93.5,95.75,92.5,94.0,94250.0,-0.005319148936170248,-1.6,0.5,69.04761904761905,61.12526514879645,2.473310598404396,-1.22372513485071,30.42153168714117,36.41862200395957,56.2643750985835,3.25,-0.5934325342962268,0.5,-7.0707192177293905,8.07071921772939,-3.2853596088646952,4.285359608864695,-1.8277582882928272,13.333333333333334,-48.396907965043155,3.7853596088646917,4,2.75,18.5,47.5625,45.75,13.25,1,0.11229946524064172,-1.6,94.0,2.4,96.0,-9.0,97.5,0.11229946524064172 342,2001-04-25,95.0,96.0,92.25,92.5,162246.0,0.016042780748663166,-1.5,-5.0,67.90123456790124,62.845474007595506,0.6059190617728802,-2.6841349525190594,28.115481450872295,34.826042586972704,54.7925408536591,3.75,2.5816023776767736,1.8875000000000028,-5.73427455507796,9.509274555077965,-1.9233872775389784,5.698387277538984,5.0,35.483870967741936,-27.171442861150844,3.8108872775389804,4,1.125,0.375,46.625,44.25,14.0,2,0.05789473684210522,-1.6,93.5,-1.6,94.0,2.4,96.0,0.05789473684210522 343,2001-04-26,96.75,98.5,95.5,96.5,332066.0,0.018421052631578894,-1.6666666666666667,0.1,69.41176470588235,63.93200036125624,-1.0157463964242055,-4.154917578790929,25.579266318299602,33.03261732189324,52.88584327279442,3.5,3.1198555600720965,3.325000000000003,-4.358029829984645,11.00802982998465,-0.5165149149923138,7.1665149149923195,3.094999999999999,72.0,8.723282289514437,3.841514914992321,4,-0.625,-2.125,28.125,28.75,11.75,3,0.03875968992248069,-1.5,95.0,-1.6,93.5,-1.6,94.0,0.03875968992248069 344,2001-04-27,100.5,100.5,97.5,97.5,401620.0,0.03875968992248069,1.0,12.0,69.04761904761905,65.5854395146954,-4.406061935991431,-7.460452006212819,21.14295178295474,29.164754369671073,50.66342533202444,3.75,3.1247971665610237,6.549999999999997,-1.5701503745482484,14.670150374548243,2.4899248127258744,10.61007518727412,-8.25,100.0,37.79397815238337,4.060075187274121,4,-4.125,-8.125,20.875,21.5,8.0,4,0.0,-1.6666666666666667,96.75,-1.5,95.0,-1.6,93.5,0.0 345,2001-04-30,101.5,102.0,99.0,101.75,163908.0,0.00995024875621886,7.0,-0.08333333333333333,63.38028169014085,66.32757848828493,-4.94643618265043,-8.025254462939841,19.300976890782408,27.98764120580546,48.189311269946316,3.0,3.3540363706608076,7.012500000000003,-1.6226103976127604,15.647610397612766,2.694944801193614,11.330055198806392,-9.084999999999994,94.87179487179486,35.66180223641732,4.317555198806385,4,-4.375,-8.375,18.125,19.5,11.75,0,0.01724137931034475,1.0,100.5,-1.6666666666666667,96.75,-1.5,95.0,0.01724137931034475 346,2001-05-01,101.5,101.5,101.5,101.5,0.0,0.0,1.0,-0.0,61.19402985074626,65.91651324711489,-4.564188572921353,-7.255232181826301,18.369106977805615,27.816713528480477,45.41244835081954,0.0,3.3756088970277176,6.287499999999994,-2.132830972368211,14.7078309723682,2.0773345138158845,10.497665486184104,-8.7016,94.87179487179486,38.032735204073916,4.210165486184104,5,-4.375,-8.375,16.25,18.0,9.0,1,0.039408866995073843,7.0,101.5,1.0,100.5,-1.6666666666666667,96.75,0.039408866995073843 347,2001-05-02,101.0,104.0,99.5,102.5,170640.0,-0.0049261083743842304,1.0,-100.0,69.49152542372882,66.27064409129733,-3.928641203335445,-5.833561352700983,17.952511283594447,27.941553724978093,42.19564664996187,4.5,3.611847777498184,5.012500000000003,-2.441702276498816,12.466702276498822,1.2853988617505934,8.739601138249412,-7.833535999999995,64.70588235294117,8.641756612381698,3.7271011382494112,5,-2.875,-6.875,16.0,17.875,9.0,2,0.05693069306930698,1.0,101.5,7.0,101.5,1.0,100.5,0.05693069306930698 348,2001-05-03,97.0,101.25,95.75,101.25,108842.0,-0.03960396039603964,1.588235294117647,2.8333333333333335,54.66666666666667,65.56109243437723,-0.00785047341443601,-1.1647608527239015,20.970537022285896,31.603194015080135,39.537227317725424,5.5,3.637671710934171,0.5499999999999972,-5.821399912273449,6.9213999122734435,-2.635699956136733,3.7356999561367275,-3.1835238399999923,15.151515151515152,-38.55869126999421,3.185699956136725,5,1.125,-2.875,19.75,21.875,13.0,3,0.12371134020618557,1.0,101.0,1.0,101.5,7.0,101.5,0.12371134020618557 349,2001-05-04,99.0,99.0,97.0,97.0,121744.0,0.020618556701030855,1.0,-0.47058823529411764,59.036144578313255,64.7974317309575,-1.7182394547656372,-2.464131320589246,17.99155675366893,29.225127666843605,36.73514370144485,2.0,3.3673324650884524,2.0250000000000057,-3.2187933236413357,7.268793323641347,-0.596896661820665,4.646896661820676,-4.5725124095999945,39.39393939393939,-16.773405309736084,2.62189666182067,5,-0.875,-4.875,17.625,19.875,10.0,4,0.09595959595959602,1.588235294117647,97.0,1.0,101.0,1.0,101.5,0.09595959595959602 350,2001-05-07,99.0,99.0,99.0,99.0,0.0,0.0,1.0,0.0,57.5,63.51436294788871,-1.0442124612695807,-2.0576987612259927,16.960154111549727,28.883140986175164,34.89941762038868,0.0,3.056831862312748,1.7000000000000028,-3.1682645778565472,6.568264577856553,-0.7341322889282793,4.134132288928285,-3.998161665024,39.39393939393939,-16.828414598113035,2.434132288928276,5,-0.875,-4.875,17.5625,19.875,11.5,0,0.09595959595959602,1.0,99.0,1.588235294117647,97.0,1.0,101.0,0.09595959595959602 351,2001-05-08,97.5,101.75,96.0,101.25,331040.0,-0.015151515151515138,1.4210526315789473,-100.0,50.0,61.52533688478859,1.2101135811027035,-0.5255762709087151,17.34975864881919,30.084844982884604,33.82446486898356,5.75,2.959883887225402,0.16249999999999432,-4.699476531153408,5.024476531153397,-2.268488265576707,2.5934882655766955,-1.958271965122563,21.21212121212121,-29.467849685539385,2.430988265576703,5,2.25,-3.375,10.75,21.375,11.0,1,0.16153846153846163,1.0,99.0,1.0,99.0,1.588235294117647,97.0,0.16153846153846163 352,2001-05-09,97.0,98.5,96.5,97.5,127656.0,-0.00512820512820511,-1.6666666666666667,0.13333333333333333,48.78048780487806,59.232972784676996,2.261465694234957,-0.08921966873532483,16.605885949807174,30.316539228670678,33.12822691027668,2.0,2.9066538249561233,-0.29999999999999716,-5.160149445396897,4.5601494453969025,-2.730074722698447,2.1300747226984527,-1.0,20.833333333333336,-26.96376290146067,2.430074722698449,5,2.875,-2.875,9.5,20.5,7.5,2,0.1391752577319587,1.4210526315789473,97.5,1.0,99.0,1.0,99.0,0.1391752577319587 353,2001-05-10,99.25,100.75,97.0,97.0,284712.0,0.02319587628865971,-2.3333333333333335,-4.5,57.64705882352941,57.96624387088926,0.45078957899174554,-2.1335741430444983,13.136690927710632,27.768675349877512,32.171269661515886,3.75,2.9123020090472806,1.75,-3.0840894750350287,6.584089475035029,-0.6670447375175144,4.167044737517514,-3.25,56.52173913043478,7.765178789615959,2.4170447375175117,5,0.625,-4.625,5.125,17.375,4.75,3,0.10831234256926958,-1.6666666666666667,97.0,1.4210526315789473,97.5,1.0,99.0,0.10831234256926958 354,2001-05-11,98.0,100.0,97.75,99.25,202172.0,-0.012594458438287104,-1.5714285714285714,-0.5555555555555556,59.75609756097562,57.563556745426446,1.4626883393928978,-0.7030324316485235,13.119774155877963,28.658625575789188,31.16259725392483,2.25,2.8511743567949566,0.36249999999999716,-4.357209513810105,5.082209513810099,-1.9973547569050538,2.722354756905048,-1.519999999999996,34.78260869565217,-17.57691157026477,2.3598547569050536,5,1.875,-2.0,5.0625,18.625,5.25,4,0.12244897959183665,-2.3333333333333335,99.25,-1.6666666666666667,97.0,1.4210526315789473,97.5,0.12244897959183665 355,2001-05-14,96.0,99.0,95.5,99.0,165006.0,-0.020408163265306145,1.3333333333333333,2.4,55.68181818181818,56.95108878221222,2.9060720648764686,1.4293185317122834,13.730960807482916,30.283290602850386,30.246194999632554,3.5,2.559346683821218,-1.6749999999999972,-6.326259025933581,2.9762590259335866,-4.000629512966782,0.6506295129667876,8.0,8.0,-47.259700625991265,2.3256295129667888,5,3.75,0.625,7.0625,20.625,8.0,0,0.13541666666666674,-1.5714285714285714,98.0,-2.3333333333333335,99.25,-1.6666666666666667,97.0,0.13541666666666674 356,2001-05-15,95.0,96.75,94.0,96.0,190966.0,-0.01041666666666663,1.2,0.3333333333333333,50.0,54.785363735131234,3.226371254054996,2.477586957996195,13.342190450393417,30.89833020391933,29.134719594811454,2.75,1.9554538510996764,-2.625,-7.372575558558637,2.122575558558637,-4.998787779279311,-0.2512122207206886,8.829999999999998,14.814814814814813,-41.17232397440907,2.3737877792793167,5,2.875,3.125,8.0625,21.625,9.5,1,0.16315789473684217,1.3333333333333333,96.0,-1.5714285714285714,98.0,-2.3333333333333335,99.25,0.16315789473684217 357,2001-05-16,97.25,97.5,93.5,94.0,95328.0,0.023684210526315752,1.1333333333333333,-3.25,51.13636363636364,54.393107842875345,0.4341488240061153,0.21913229854872895,9.829883537969195,28.232627379415845,28.20415316874223,4.0,1.489759008677538,-0.36249999999999716,-5.112777000234843,4.387777000234848,-2.737638500117413,2.0126385001174185,6.186800000000005,51.724137931034484,-2.1450535507103794,2.375138500117423,5,0.375,0.875,6.375,19.375,9.25,2,0.11568123393316188,1.2,95.0,1.3333333333333333,96.0,-1.5714285714285714,98.0,0.11568123393316188 358,2001-05-17,100.5,102.0,98.25,98.5,435820.0,0.033419023136246784,-2.0,0.6153846153846154,50.0,53.389091778618315,-2.5336003580453905,-2.9456146607057008,5.313196914908701,24.561643913282523,27.289719800474,4.75,1.1280671130808742,2.737499999999997,-2.184189376200237,7.659189376200231,0.2766553118998729,5.198344688100121,2.340592000000001,82.35294117647058,32.901304783339484,2.460844688100117,5,-2.75,-2.375,3.0,16.125,6.0,3,0.03980099502487566,1.1333333333333333,97.25,1.2,95.0,1.3333333333333333,96.0,0.03980099502487566 359,2001-05-18,102.5,104.0,101.0,101.0,539540.0,0.01990049751243772,-3.0,0.75,52.22222222222223,52.8026720255319,-4.453217824303721,-4.6732845445132085,2.0275151718548017,22.191926101272344,25.740069185107878,3.5,0.6992820222638301,4.412499999999994,-0.8647475880212312,9.68974758802122,1.7738762059893816,7.051123794010607,-9.0,85.71428571428571,40.27268700410809,2.6386237940106145,5,-3.75,-4.375,1.0,14.125,5.5,4,0.014634146341463428,-2.0,100.5,1.1333333333333333,97.25,1.2,95.0,0.014634146341463428 360,2001-05-21,105.25,105.5,102.5,102.5,819192.0,0.02682926829268295,-1.1818181818181819,1.8333333333333333,57.42574257425742,53.62775453378272,-6.954792157341117,-6.890529699923633,-1.9543624216932471,19.084445956856612,23.914602250931203,3.0,0.8868497061688032,6.599999999999994,0.7862232584994615,12.413776741500527,3.693111629249728,9.50688837075026,-11.540000000000006,97.91666666666666,56.301676470115275,2.9068883707502686,5,-5.75,-6.375,-1.75,11.375,1.0,0,-0.019002375296912066,-3.0,102.5,-2.0,100.5,1.1333333333333333,97.25,-0.019002375296912066 361,2001-05-22,104.0,105.5,102.75,105.25,259066.0,-0.01187648456057011,2.142857142857143,-0.45454545454545453,55.76923076923077,54.404281529821915,-5.2364752567133905,-5.073693792661729,-1.9439258507530326,19.934133616945445,21.903671841847693,2.75,0.7901269037609211,4.825000000000003,-0.9266587996317099,10.576658799631716,1.9491706001841465,7.700829399815859,-9.818400000000011,87.5,46.78973294879831,2.8758293998158573,5,-4.5,-5.125,-0.5,12.625,5.0,1,0.0,-1.1818181818181819,105.25,-3.0,102.5,-2.0,100.5,0.0 362,2001-05-23,100.5,104.0,99.5,104.0,306942.0,-0.033653846153846145,1.5714285714285714,2.8,56.86274509803922,54.317135560322996,-1.327377185908702,-1.202155848660027,0.25028330171714686,23.06528991836808,20.02634851954622,4.5,0.6570697052775074,1.0499999999999972,-4.377997595315364,6.477997595315358,-1.6639987976576833,3.7639987976576776,-5.8656640000000095,31.03448275862069,-12.37554552934143,2.7139987976576783,5,-1.0,-1.625,2.5,16.125,8.25,2,0.03980099502487566,2.142857142857143,104.0,-1.1818181818181819,105.25,-3.0,102.5,0.03980099502487566 363,2001-05-24,100.5,100.5,100.5,100.5,0.0,0.0,1.0,-0.0,53.19148936170213,53.587734649292614,-1.2643810931419779,-0.9558157226814075,-1.0340732427444976,22.692701645713726,18.73734838257371,0.0,0.8307545746812934,0.8624999999999972,-4.430183629314385,6.155183629314379,-1.783841814657194,3.5088418146571883,-5.431037440000011,16.666666666666664,-26.125643878181172,2.6463418146571884,5,-1.0,-1.625,2.8125,16.125,8.0,3,0.05970149253731338,1.5714285714285714,100.5,2.142857142857143,104.0,-1.1818181818181819,105.25,0.05970149253731338 364,2001-05-25,100.5,102.5,99.0,101.0,133478.0,0.0,1.0,-100.0,53.19148936170213,53.31103144705749,-0.9749935346950167,-1.0074691920238905,-2.26431563414215,22.292380060243147,17.719583487424064,3.5,1.0976353505739098,0.8624999999999972,-4.430183629314385,6.155183629314379,-1.783841814657194,3.5088418146571883,-5.013795942400009,23.076923076923077,-19.31307871213291,2.6463418146571884,5,-1.0,-1.625,3.25,16.125,6.75,4,0.05970149253731338,1.0,100.5,1.5714285714285714,100.5,2.142857142857143,104.0,0.05970149253731338 365,2001-05-28,103.25,103.75,101.0,101.75,154446.0,0.027363184079602032,1.2,-3.0,61.61616161616162,54.60171607107546,-2.892619609523166,-3.8152513059743285,-6.262146159172261,19.138018298091993,16.990165828013843,3.25,1.0490341794692881,3.5250000000000057,-1.9519853405924863,9.001985340592498,0.7865073297037668,6.263492670296245,-7.363244104704009,65.38461538461539,19.47653128522625,2.7384926702962438,5,-3.75,-4.375,1.1875,13.375,3.5,0,0.04600484261501214,1.0,100.5,1.0,100.5,1.5714285714285714,100.5,0.04600484261501214 366,2001-05-29,105.5,106.0,103.5,103.5,680858.0,0.021791767554479424,-1.5,1.3333333333333333,66.0377358490566,56.25742409470801,-3.9074743993271,-6.060965159896256,-9.783737490734268,16.54852003623148,16.404716903028294,2.75,1.1207257295040307,5.575000000000003,-0.44055002516606123,11.590550025166067,2.5672249874169637,8.582775012583042,-9.22871434051585,92.85714285714286,41.96887749826245,3.007775012583034,5,-3.375,-6.375,-1.1875,11.125,-0.5,1,0.007109004739336511,1.2,103.25,1.0,100.5,1.0,100.5,0.007109004739336511 367,2001-05-30,106.75,106.75,105.5,105.75,434386.0,0.011848341232227444,1.5,0.5,64.70588235294117,57.89141102281259,-4.099265489014286,-7.228722748210998,-11.180634452990006,14.986794533066814,16.475477926725606,1.25,1.5106518720175046,6.537499999999994,-0.20059866981945618,13.275598669819445,3.168450665090262,9.906549334909727,-9.894991480084897,100.0,47.766139459433674,3.3690493349097284,5,-3.875,-7.25,-2.625,9.875,-1.75,2,0.021077283372365363,-1.5,105.5,1.2,103.25,1.0,100.5,0.021077283372365363 368,2001-05-31,109.0,110.0,105.0,106.25,322802.0,0.021077283372365363,1.105263157894737,2.75,70.75471698113208,59.950577107135906,-5.606305336515504,-8.994785113854078,-13.296511547016038,12.438979758442528,16.139311199122133,5.0,2.2620753313504167,8.1875,0.573670822979139,15.801329177020861,4.380585411489577,11.994414588510423,-11.353392161678102,90.9090909090909,34.961318647667426,3.80691458851043,5,-4.5,-7.25,-13.25,7.625,-3.0,3,-0.002293577981651418,1.5,106.75,-1.5,105.5,1.2,103.25,-0.002293577981651418 369,2001-06-01,108.5,109.5,107.75,109.0,315634.0,-0.004587155963302725,1.3333333333333333,-0.18181818181818182,75.0,61.903272376662855,-4.655250111459651,-8.165211681656473,-12.584838558204297,12.647209395339729,15.784977603840955,1.75,2.8871365173707204,7.212500000000006,-1.080291733599367,15.505291733599378,3.0661041332003265,11.358895866799685,-9.618052945510286,83.33333333333334,20.43976288502286,4.146395866799685,6,-4.0,-6.75,-13.125,8.125,-2.0,4,0.0,1.105263157894737,109.0,1.5,106.75,-1.5,105.5,0.0 370,2001-06-04,108.5,108.5,108.5,108.5,0.0,0.0,1.0,-0.0,78.125,64.38724673563722,-4.632961388156673,-7.817827691657655,-12.247909126782673,12.360460496245395,15.411495380778753,0.0,3.364149843974502,6.737499999999997,-2.075580887910533,15.550580887910527,2.330959556044732,11.144040443955262,-8.506247650959253,76.92307692307693,7.619549038870261,4.406540443955268,6,-4.0,-6.75,-14.125,8.125,-2.25,0,-0.011520737327188946,1.3333333333333333,108.5,1.105263157894737,109.0,1.5,106.75,-0.011520737327188946 371,2001-06-05,113.25,114.0,108.75,108.75,412172.0,0.04377880184331806,-1.3333333333333333,100.0,80.18867924528303,66.97901719644207,-8.865125418456756,-11.939523005111866,-16.70361076893377,7.3643886326903925,14.872153412319978,5.5,3.7952728684272756,10.700000000000003,0.7493322096607073,20.6506677903393,5.724666104830362,15.675333895169643,-12.255622885863332,91.66666666666666,19.30752369075141,4.975333895169648,6,-6.75,-9.5,-18.125,3.375,-6.25,1,-0.05739514348785868,1.0,108.5,1.3333333333333333,108.5,1.105263157894737,109.0,-0.05739514348785868 372,2001-06-06,110.5,113.5,110.0,113.5,322616.0,-0.02428256070640178,1.3333333333333333,-0.6666666666666666,69.23076923076923,68.7611594041162,-5.0818634746822084,-8.565434208548965,-13.669080896191389,9.86579463185457,14.303664733703783,3.5,3.8145416140773705,7.275000000000006,-2.919038505550347,17.46903850555036,2.1779807472248223,12.372019252775189,-7.9449481395597275,61.111111111111114,-9.571459671603236,5.097019252775177,6,-4.0,-6.75,-15.375,6.125,-1.75,2,-0.04977375565610864,-1.3333333333333333,113.25,1.0,108.5,1.3333333333333333,108.5,-0.04977375565610864 373,2001-06-07,110.0,110.0,109.0,110.0,331124.0,-0.004524886877828038,1.0,-0.0,65.3061224489796,70.10722974714703,-3.4560093045474787,-7.608889412644359,-12.811959355053332,10.135720103098976,14.231007008548662,1.5,3.979710672148542,6.237499999999997,-4.204665282616702,16.679665282616696,1.0164173586916547,11.45858264130834,-6.071554362812563,36.0,-31.427004035589604,5.221082641308348,6,-2.5,-6.25,-13.875,6.625,-1.25,3,-0.045454545454545414,1.3333333333333333,110.5,-1.3333333333333333,113.25,1.0,108.5,-0.045454545454545414 374,2001-06-08,110.0,111.25,109.0,110.0,215408.0,0.0,-1.25,0.0,60.91954022988505,70.02982737089408,-2.197845800799371,-7.023903661393845,-12.431355780809199,9.903309812286238,14.23479992213063,2.25,4.420591585392884,5.637500000000003,-4.789533437934352,16.064533437934358,0.4239832810328181,10.851016718967188,-4.862967839275058,27.27272727272727,-34.798125580351496,5.2135167189671785,6,-1.25,-6.25,-13.875,6.625,-1.25,4,-0.036363636363636376,1.0,110.0,1.3333333333333333,110.5,-1.3333333333333333,113.25,-0.036363636363636376 375,2001-06-11,109.0,111.0,108.0,111.0,241132.0,-0.009090909090909038,2.0,-100.0,61.62790697674419,69.53984638508159,-0.33126969559570796,-5.270248344834329,-11.078703513547708,10.682684030985726,13.702832157509404,3.0,5.028913787218443,3.987499999999997,-5.8486243437278205,13.823624343727815,-0.9305621718639117,8.905562171863906,-2.7994116985620536,16.666666666666664,-40.44484509033274,4.918062171863906,6,0.5,-5.25,-12.875,7.625,-0.5,0,-0.022935779816513735,-1.25,110.0,1.0,110.0,1.3333333333333333,110.5,-0.022935779816513735 376,2001-06-12,110.5,111.75,108.5,109.0,321700.0,0.013761467889908285,-1.6,-0.75,75.64102564102564,70.75486230597986,-1.1705259107416595,-5.849389007816939,-12.080457985300228,8.956565478460448,12.928632172129277,3.25,5.7518886691049715,4.712500000000006,-4.201231276136241,13.626231276136252,0.2556343619318824,9.169365638068129,-3.3634822947346095,45.45454545454545,-14.33773736458923,4.456865638068126,6,-1.0,-6.75,-14.375,6.125,-2.5,1,-0.038461538461538436,2.0,109.0,-1.25,110.0,1.0,110.0,-0.038461538461538436 377,2001-06-13,108.5,111.25,107.75,111.0,662678.0,-0.018099547511312264,1.3333333333333333,-1.6666666666666667,68.6046511627907,70.51596610394192,1.2335366247069715,-3.1234964075309932,-9.546823006684377,10.716521423298303,12.253481243123918,3.5,6.023803387920793,2.1500000000000057,-5.870368806325885,10.170368806325897,-1.8601844031629469,6.160184403162958,5.5,18.75,-44.576624287407114,4.010184403162945,6,2.375,-4.75,-11.5625,8.125,-0.5,2,-0.01382488479262678,-1.6,110.5,2.0,109.0,-1.25,110.0,-0.01382488479262678 378,2001-06-14,104.5,108.0,104.0,107.5,954018.0,-0.03686635944700456,1.0,1.2,57.84313725490196,68.60964802115325,5.0602193703828675,1.255930799026686,-5.12120130275639,14.418846291169643,12.386238455224753,4.5,5.888410375760657,-2.049999999999997,-9.644319206521274,5.54431920652128,-5.847159603260636,1.7471596032606413,9.375,6.451612903225806,-59.4065628063432,3.7971596032606407,6,4.5,-0.75,-7.5,12.125,3.25,3,0.04066985645933019,1.3333333333333333,108.5,-1.6,110.5,2.0,109.0,0.04066985645933019 379,2001-06-15,104.0,105.25,101.5,103.0,209450.0,-0.004784688995215336,1.1428571428571428,-0.3333333333333333,51.61290322580645,65.66385949068732,5.4252935681046495,1.9753459300429768,-4.216792685813829,14.61524162669889,12.77862677246805,3.75,5.712086593901262,-2.625,-10.079246405485662,4.829246405485662,-6.352123202742831,1.1021232027428312,9.480000000000004,24.390243902439025,-39.81236201752574,3.7271232027428316,6,3.75,-0.25,-6.75,12.625,2.0,4,0.04567307692307687,1.0,104.5,1.3333333333333333,108.5,-1.6,110.5,0.04567307692307687 380,2001-06-18,103.25,103.5,103.25,103.5,85504.0,-0.007211538461538436,1.0,-0.25,44.827586206896555,61.73484915308882,5.981257778635481,2.7065970789527682,-3.1917127891712482,15.078144217382217,13.498090868741158,0.75,5.1128173425261565,-3.2750000000000057,-10.859436973865499,4.309436973865488,-7.0672184869327594,0.5172184869327481,9.511200000000002,17.073170731707318,-41.707689369971476,3.7922184869327493,6,4.25,0.5,-5.3125,13.375,2.25,0,0.0532687651331718,1.1428571428571428,104.0,1.0,104.5,1.3333333333333333,108.5,0.0532687651331718 381,2001-06-19,104.0,105.25,101.0,101.0,138324.0,0.007263922518159882,-1.8333333333333333,-12.0,43.52941176470588,58.87914276797066,4.225517467052441,2.0623340163508885,-3.7892574401013235,14.042493351874441,14.357214692706657,4.25,4.439823601552121,-2.5250000000000057,-10.109436973865499,5.059436973865488,-6.3172184869327594,1.267218486932748,8.085527999999996,29.268292682926827,-23.294872367194642,3.7922184869327493,6,2.375,-0.25,-5.8125,12.625,0.75,1,0.04326923076923084,1.0,103.25,1.1428571428571428,104.0,1.0,104.5,0.04326923076923084 382,2001-06-20,104.5,106.25,104.0,106.0,132270.0,0.004807692307692291,1.25,-0.5,38.46153846153846,55.89641121381054,3.1121933374472235,1.9788243512224,-4.160086669407519,13.208948531802875,14.47370276796236,2.25,3.6796271071570743,-2.2249999999999943,-9.336702734893052,4.886702734893063,-5.780851367446516,1.3308513674465274,6.698685760000004,50.0,2.192849160560151,3.555851367446528,6,1.875,-0.75,-6.5,12.125,-0.5,2,0.03349282296650724,-1.8333333333333333,104.0,1.0,103.25,1.1428571428571428,104.0,0.03349282296650724 383,2001-06-21,106.5,107.0,105.0,105.25,213798.0,0.019138755980861344,-1.2857142857142858,-0.8333333333333334,45.23809523809524,54.154028436945005,0.6297302368579523,0.4757697877764713,-5.924417699754898,10.819778806382786,14.55390361950355,2.5,2.392242865104862,-0.5250000000000057,-7.009597134750294,5.9595971347502825,-3.76729856737515,2.7172985673751384,3.8827908992000033,91.66666666666666,46.35591242895353,3.2422985673751437,6,-0.125,-0.375,-8.625,10.125,-2.5,3,0.014084507042253502,1.25,104.5,-1.8333333333333333,104.0,1.0,103.25,0.014084507042253502 384,2001-06-22,106.5,106.5,106.5,106.5,0.0,0.0,1.0,0.0,45.23809523809524,52.33293824376179,0.09056852198514775,0.9995707732222741,-5.683889746470683,10.382748494060067,15.152563941252312,0.0,1.6097945713668906,-0.8250000000000028,-6.549140937616386,4.89914093761638,-3.6870704688082014,2.0370704688081958,3.1321676272639962,91.66666666666666,48.274559636497116,2.8620704688081924,6,-0.125,0.0,-8.5625,8.875,-2.25,4,0.011737089201877993,-1.2857142857142858,106.5,1.25,104.5,-1.8333333333333333,104.0,0.011737089201877993 385,2001-06-25,108.0,109.25,104.0,104.0,241014.0,0.014084507042253502,-1.625,100.0,35.21126760563381,47.840742906496025,-1.7502571315857693,-0.1331519563717336,-6.920972496784543,8.4779463007783,16.13607471447228,5.25,1.0077340177544158,0.4375,-4.959563041478745,5.834563041478745,-2.2610315207393654,3.1360315207393654,-7.0,84.84848484848484,45.598015362494436,2.69853152073937,6,-1.875,-1.5,-9.5625,7.375,-6.25,0,-0.01851851851851849,1.0,106.5,-1.2857142857142858,106.5,1.25,104.5,-0.01851851851851849 386,2001-06-26,106.25,108.0,106.25,106.75,141136.0,-0.01620370370370372,-6.0,-0.125,37.3134328358209,44.36394087016605,-0.7448473094315773,1.7664857453539042,-4.947148056679936,9.852767970038087,16.647297591999894,1.75,0.49067355524400114,-1.3499999999999943,-6.696912537551185,3.9969125375511965,-4.02345626877559,1.323456268775601,-5.084999999999994,42.857142857142854,6.10868100156744,2.6734562687755923,6,-1.125,0.25,-7.0625,9.125,-3.75,1,-0.007058823529411784,-1.625,108.0,1.0,106.5,-1.2857142857142858,106.5,-0.007058823529411784 387,2001-06-27,109.0,109.75,106.25,107.5,418908.0,0.025882352941176467,1.3333333333333333,-3.0,47.368421052631575,43.20008351435823,-3.817963221221376,-0.8498809139764063,-7.485110482867981,6.759730806530655,17.172171378182906,3.5,0.06276277033352073,1.2874999999999943,-4.078756658633409,6.653756658633398,-1.3956283293167075,3.970628329316696,-7.673299999999998,86.95652173913044,48.04325227217325,2.6831283293167005,6,-3.625,-2.5,-9.8125,6.375,-7.25,2,-0.03899082568807344,-6.0,106.25,-1.625,108.0,1.0,106.5,-0.03899082568807344 388,2001-06-28,108.75,110.0,107.25,110.0,155728.0,-0.002293577981651418,3.4,-0.8333333333333334,46.75324675324675,42.660121684073815,-3.2427069763032677,-0.6530529654300778,-7.021606175456981,6.649781962641441,17.062974920939507,2.75,-0.8375490462690323,1.0499999999999972,-4.304781434432016,6.40478143443201,-1.6273907172160165,3.727390717216011,-7.086367999999993,79.16666666666666,37.17894598640367,2.67739071721601,6,-3.25,-2.25,-9.5625,5.125,-5.5,3,-0.04367816091954024,1.3333333333333333,109.0,-6.0,106.25,-1.625,108.0,-0.04367816091954024 389,2001-06-29,108.5,110.0,107.75,109.25,111448.0,-0.0022988505747126853,1.0,0.6,48.64864864864865,43.08468417760182,-2.5560495084896218,-0.42483444851222885,-6.508248011928885,6.562667619457059,16.94787735146005,2.25,-1.520575326165016,0.7999999999999972,-4.554781434432016,6.15478143443201,-1.8773907172160165,3.477390717216011,-6.336185919999991,75.0,28.57794334842562,2.67739071721601,6,-3.0,-2.0,-9.3125,4.625,-4.75,4,-0.04147465437788023,3.4,108.75,1.3333333333333333,109.0,-6.0,106.25,-0.04147465437788023 390,2001-07-02,107.25,110.0,107.0,110.0,133208.0,-0.011520737327188946,1.1818181818181819,3.6666666666666665,41.0958904109589,42.81429291607439,-0.7587729151815523,0.7659898159577239,-4.939509240587057,7.440911412774952,16.73172333151597,3.0,-1.7042212835365547,-0.38750000000000284,-5.73213577608044,4.957135776080435,-3.0598178880402145,2.284817888040209,-4.616014764799985,26.666666666666668,-19.056643319529844,2.6723178880402165,7,-0.25,0.25,-8.0625,5.625,-5.0,0,-0.027972027972028024,1.0,108.5,3.4,108.75,1.3333333333333333,109.0,-0.027972027972028024 391,2001-07-03,106.75,108.25,106.75,108.25,262028.0,-0.004662004662004615,1.0,0.5454545454545454,44.77611940298508,43.51591302067958,0.1925904245632779,0.7948082008833666,-4.103889849389503,7.506588567522002,15.431852134085243,1.5,-1.6501448253379891,-0.5625,-5.215950898330121,4.090950898330121,-2.8892254491650675,1.7642254491650675,-3.674053878911991,13.333333333333334,-34.32297861803346,2.326725449165061,7,0.25,0.75,-7.5625,5.625,-5.25,1,-0.04683840749414525,1.1818181818181819,107.25,1.0,108.5,3.4,108.75,-0.04683840749414525 392,2001-07-04,105.0,107.25,104.5,107.25,157300.0,-0.016393442622950838,1.4444444444444444,1.5,51.72413793103448,44.23658443100616,2.2584771316143986,2.2257504862007664,-2.080042747932282,8.815663800695873,13.78707352039362,2.75,-1.3728495526719229,-2.0374999999999943,-6.545606732964615,2.470606732964626,-4.2915533664823045,0.21655336648231582,-1.5086106461772744,9.090909090909092,-41.96911597110926,2.2540533664823132,7,2.0,2.5,-4.375,7.125,-3.25,2,-0.023809523809523836,1.0,106.75,1.1818181818181819,107.25,1.0,108.5,-0.023809523809523836 393,2001-07-05,105.0,105.75,104.75,105.0,65200.0,0.0,-3.0,-0.0,53.57142857142858,45.162510356932074,2.2611053926678295,1.930957979068765,-1.8569658743930972,8.378246252912618,12.376174980760455,1.0,-1.0932566499109981,-1.7874999999999943,-6.156273765089907,2.581273765089918,-3.9718868825449505,0.39688688254496185,-1.11809400740664,9.090909090909092,-43.46960524812519,2.184386882544953,7,2.0,2.5,-3.8125,7.0,-2.5,3,-0.030952380952380953,1.4444444444444444,105.0,1.0,106.75,1.1818181818181819,107.25,-0.030952380952380953 394,2001-07-06,106.0,106.5,105.0,105.0,74048.0,0.00952380952380949,-2.0,100.0,59.64912280701755,47.87782760153027,1.3217140345899168,0.649208241773934,-2.7385617557186066,6.978128991632701,10.745926668431864,1.5,-0.6904766583670039,-0.5875000000000057,-4.695499256906999,3.5204992569069873,-2.641499628453502,1.4664996284534908,-1.751008366962239,27.27272727272727,-28.546652713161624,2.053999628453494,7,1.25,1.5,-2.875,-8.875,-1.75,4,-0.02594339622641506,-3.0,105.0,1.4444444444444444,105.0,1.0,106.75,-0.02594339622641506 395,2001-07-09,106.5,106.5,105.0,105.25,124694.0,0.004716981132075526,1.4,1.25,58.92857142857143,50.27950966739145,0.6554952344783516,-0.050265773988456885,-3.1441442780268005,6.001013180067005,9.358260244442569,1.5,-0.5607378584861351,0.037499999999994316,-3.9104341699853506,3.9854341699853393,-1.936467084992671,2.0114670849926597,-1.9059478649445083,53.333333333333336,-5.603147032694224,1.97396708499267,7,0.75,1.0,-3.375,-9.375,-0.25,0,-0.025821596244131495,-2.0,106.0,-3.0,105.0,1.4444444444444444,105.0,-0.025821596244131495 396,2001-07-10,106.25,107.0,105.75,106.5,534718.0,-0.0023474178403756207,1.0,-0.2,56.36363636363636,51.278978035280865,1.0119081911844319,-0.14228549296643678,-2.800685138321043,5.731673772119478,7.80941498361489,1.25,-0.42914689095880476,0.0,-3.460301173386185,3.460301173386185,-1.7301505866930995,1.7301505866930995,-1.3315909930478398,63.63636363636363,3.422027126241872,1.7301505866930944,7,1.0,1.25,-3.125,-9.125,1.25,1,-0.03764705882352937,1.4,106.5,-2.0,106.0,-3.0,105.0,-0.03764705882352937 397,2001-07-11,107.0,107.5,105.5,105.5,161606.0,0.007058823529411784,-1.6666666666666667,-6.0,52.0,51.861950618253445,-0.057693759729971816,-1.0650281584846653,-3.4304650475359324,4.481382077244433,6.4955588564548945,2.0,-0.18530342801508937,0.8250000000000028,-2.492021492085769,4.1420214920857745,-0.8335107460428759,2.4835107460428816,-2.0,81.81818181818183,24.525572907230213,1.6585107460428825,7,0.25,0.25,-1.875,-7.875,-0.25,2,-0.051401869158878455,1.0,106.25,1.4,106.5,-2.0,106.0,-0.051401869158878455 398,2001-07-12,108.75,108.75,107.25,107.25,59608.0,0.016355140186915973,1.0,1.0,57.89473684210526,52.889293750859736,-2.020132246943888,-2.614342173360342,-4.90847944161581,2.2361874868998655,6.430502432780106,1.75,0.18407354361551143,2.362499999999997,-1.0459839970148437,5.770983997014838,0.6582580014925696,4.066741998507425,-3.450000000000003,100.0,45.11166494949389,1.7042419985074218,7,-1.5,-2.375,-3.625,-9.625,-1.0,3,-0.06436781609195408,-1.6666666666666667,107.0,1.0,106.25,1.4,106.5,-0.06436781609195408 399,2001-07-13,108.75,108.75,108.75,108.75,0.0,0.0,1.0,0.0,52.94117647058823,54.2054366463741,-2.2137386626353788,-2.361303385318564,-4.695361923893998,1.735965583269973,7.036220355052223,0.0,0.1536058967202365,2.125,-1.244757136338805,5.494757136338805,0.4401214318306046,3.8098785681693954,-3.25,100.0,46.8813550882622,1.6848785681694012,7,-2.125,-2.375,-3.125,-9.625,-3.0,4,-0.05747126436781613,1.0,108.75,-1.6666666666666667,107.0,1.0,106.25,-0.05747126436781613 400,2001-07-16,108.75,109.5,108.25,109.5,128854.0,0.0,2.3333333333333335,-100.0,61.36363636363636,56.04849408644647,-2.211109300477432,-2.032328842381247,-4.477850384626862,1.2146981793549543,7.764803727757563,1.25,0.14806049466396587,1.8499999999999943,-1.2466875341600314,4.94668753416002,0.30165623291998145,3.398343767080007,-2.980000000000004,81.25,25.7248863258296,1.5483437670800149,7,-1.75,-2.375,-2.5,-9.625,-1.5,0,-0.04137931034482756,1.0,108.75,1.0,108.75,-1.6666666666666667,107.0,-0.04137931034482756 401,2001-07-17,108.5,109.0,108.25,109.0,41260.0,-0.0022988505747126853,2.0,0.6666666666666666,47.05882352941176,55.530125819599505,-1.884993526237082,-1.505080761535723,-3.9604023688025194,0.9167260920946916,8.244010576909371,0.75,0.09990410888136125,1.375,-1.4788985339561123,4.228898533956112,-0.05194926697805613,2.801949266978056,-2.4762000000000057,75.0,22.482021844958027,1.4269492669780575,7,-1.375,-2.125,-1.875,-9.375,-2.0,1,-0.020737327188940058,2.3333333333333335,108.75,1.0,108.75,1.0,108.75,-0.020737327188940058 402,2001-07-18,108.0,109.0,107.25,109.0,78824.0,-0.004608294930875556,2.5,2.0,45.714285714285715,54.65710994658363,-1.0221849391965776,-0.7688441944202964,-3.1771312373915492,0.8083901750207616,8.849064079885261,1.75,0.30252384540976607,0.7000000000000028,-1.8935141776140938,3.2935141776140995,-0.5967570888070384,1.996757088807044,-1.7376280000000008,33.33333333333333,-15.160514630310807,1.2967570888070477,7,-0.75,-1.875,-1.375,-8.875,-1.0,2,-0.00462962962962965,2.0,108.5,2.3333333333333335,108.75,1.0,108.75,-0.00462962962962965 403,2001-07-19,108.0,108.25,107.25,107.5,44230.0,0.0,1.0,-0.5,47.05882352941176,53.258187804627426,-0.6167394248755471,-0.6858710413145843,-2.9605549913655267,0.20585367310818015,9.608821670357514,1.0,0.4583149501485053,0.625,-1.9578380962790902,3.2078380962790902,-0.6664190481395451,1.9164190481395451,-1.513370320000007,33.33333333333333,-11.319902214851567,1.2914190481395451,7,-0.75,-2.5,-0.6875,-8.875,-0.5,3,-0.01157407407407407,2.5,108.0,2.0,108.5,2.3333333333333335,108.75,-0.01157407407407407 404,2001-07-20,107.75,108.0,107.25,108.0,53716.0,-0.0023148148148147696,5.0,-0.5,53.33333333333334,52.6364946829343,-0.10325478762433704,-0.3556573467206192,-2.452121032777569,-0.15824542336127934,10.40963750508744,0.75,0.6156485351501857,0.3125,-2.241521596580796,2.866521596580796,-0.9645107982904051,1.589510798290405,-1.052568100800002,22.22222222222222,-23.685605961414673,1.2770107982903993,7,-0.25,-2.25,-1.375,-8.625,-1.75,4,0.0,1.0,108.0,2.5,108.0,2.0,108.5,0.0 405,2001-07-23,106.0,107.75,106.0,107.5,86068.0,-0.016241299303944357,-1.3333333333333333,6.0,45.714285714285715,51.45323349967312,1.7526738867795757,1.303664731219115,-0.39421803649918274,0.9253187756001466,10.29877941306356,1.75,0.719276159623405,-1.3375000000000057,-3.9546247783158606,1.2796247783158492,-2.646062389157933,-0.028937610842078243,4.0,0.0,-47.961665952364726,1.308562389157926,7,1.5,-0.5,-0.25,-6.375,2.25,0,-0.002358490566037763,5.0,107.75,1.0,108.0,2.5,108.0,-0.002358490566037763 406,2001-07-24,105.5,107.0,105.5,106.5,53090.0,-0.004716981132075526,-2.0,0.6666666666666666,53.33333333333333,51.60138164782127,2.386013090018679,1.8388757901473696,0.44646112997587295,0.7691686469790966,10.097506655686182,1.5,0.6372064889371671,-1.7999999999999972,-4.50282503279557,0.902825032795576,-3.1514125163977837,-0.44858748360221057,4.420000000000002,0.0,-50.69419670094504,1.3514125163977853,7,2.0,0.0,0.125,-4.5,3.5,1,0.016587677725118377,-1.3333333333333333,106.0,5.0,107.75,1.0,108.0,0.016587677725118377 407,2001-07-25,104.75,107.0,104.25,106.0,267952.0,-0.007109004739336511,-1.4444444444444444,1.25,48.484848484848484,50.55583849701496,3.1103756255769213,2.3759682500230213,1.4629139748608537,0.9158645341360341,9.610850023771423,2.75,0.5139394549744054,-2.3375000000000057,-5.143860257477385,0.4688602574773739,-3.7406801287386884,-0.934319871261323,4.993200000000002,12.5,-41.66157998007083,1.4031801287386878,7,2.125,2.25,0.3125,-3.125,3.75,2,0.01670644391408116,-2.0,105.5,-1.3333333333333333,106.0,5.0,107.75,0.01670644391408116 408,2001-07-26,104.0,105.75,103.75,105.75,53582.0,-0.007159904534606243,1.2857142857142858,1.4,37.5,48.840152222505154,3.4818881246976616,2.900578370906473,2.3713721910997663,1.0440907710097918,9.11226209161205,2.0,0.4341924800108359,-2.8499999999999943,-5.860507913085172,0.16050791308518342,-4.355253956542583,-1.3447460434574054,5.413607999999996,5.88235294117647,-49.54561849813839,1.5052539565425898,7,2.625,2.875,1.0625,-0.875,3.5,3,0.028846153846153744,-1.4444444444444444,104.75,-2.0,105.5,-1.3333333333333333,106.0,0.028846153846153744 409,2001-07-27,104.0,105.0,102.5,103.25,55104.0,0.0,-1.2222222222222223,-0.42857142857142855,33.33333333333333,45.72567410802704,3.058921125184611,2.6837618841101403,2.4686216302961412,0.4080210634747061,8.76900801465284,2.5,0.37052233439274573,-2.625,-5.78519652953338,0.5351965295333798,-4.20509826476669,-1.04490173523331,4.960519359999992,28.57142857142857,-26.0011392917256,1.5800982647666884,7,1.75,2.25,2.25,-0.875,3.75,4,0.033653846153846256,1.2857142857142858,104.0,-1.4444444444444444,104.75,-2.0,105.5,0.033653846153846256 410,2001-07-30,104.25,104.5,102.25,104.5,68022.0,0.0024038461538462563,17.0,-0.3333333333333333,36.666666666666664,44.570990012166476,2.3506653152995796,2.316240503036653,2.23212688108012,-0.4591016884716339,8.714135641088303,2.25,0.05470307567189536,-2.2249999999999943,-5.541228041173326,1.0912280411733377,-3.8831140205866603,-0.5668859794133283,4.064467423999986,42.10526315789473,-10.853145113237971,1.6581140205866627,7,1.375,1.875,2.1875,-1.125,6.25,0,0.01678657074340517,-1.2222222222222223,104.0,1.2857142857142858,104.0,-1.4444444444444444,104.75,0.01678657074340517 411,2001-07-31,101.75,104.0,101.5,104.0,73196.0,-0.023980815347721784,1.2222222222222223,9.0,21.621621621621628,41.8940273352038,4.238174578902928,4.661441295336132,4.757157763830179,1.4189401782012112,8.852859796438379,2.75,-0.2625871559427111,-4.474999999999994,-8.401629732053067,-0.5483702679469218,-6.438314866026531,-2.511685133973458,5.836731333119985,4.545454545454546,-42.91329845396906,1.9633148660265385,7,3.125,4.0,4.5625,1.375,9.25,1,0.06388206388206386,17.0,104.25,-1.2222222222222223,104.0,1.2857142857142858,104.0,0.06388206388206386 412,2001-08-01,102.5,103.25,101.75,102.0,116792.0,0.0073710073710073765,-2.0,-0.2222222222222222,12.121212121212125,38.012070512070515,2.934553423519418,3.9152830287081883,4.154252518532417,0.04502901647563817,9.78603361583555,1.5,-0.7109315392673636,-3.5999999999999943,-7.837675629027515,0.6376756290275267,-5.718837814513748,-1.481162185486241,4.234588946483186,23.52941176470588,-16.5692745768922,2.1188378145137574,8,2.25,3.25,3.3125,0.625,8.5,2,0.06341463414634152,1.2222222222222223,101.75,17.0,104.25,-1.2222222222222223,104.0,0.06341463414634152 413,2001-08-02,101.75,103.5,101.5,103.0,105640.0,-0.007317073170731714,-1.2857142857142858,-2.5,11.111111111111114,33.32071248737915,3.0226175929615096,4.647602081703383,5.045664982902792,0.1843732950813859,10.769637307987079,2.0,-1.0151564423760817,-4.1875,-8.832460483658451,0.45746048365845127,-6.509980241829226,-1.8650197581707744,4.251746493975546,7.142857142857142,-24.330347306884445,2.322480241829222,8,2.875,4.0,4.1875,1.375,6.25,3,0.06633906633906639,-2.0,102.5,1.2222222222222223,101.75,17.0,104.25,0.06633906633906639 414,2001-08-03,103.25,104.0,101.0,104.0,160000.0,0.014742014742014753,7.0,0.6,23.80952380952381,30.886850053516717,0.9131965898502443,3.0894112533751183,3.7074231970046014,-1.883841625175151,11.556575175173451,3.0,-1.2674472519455833,-2.549999999999997,-7.347477407314784,2.24747740731479,-4.948738703657398,-0.15126129634259655,2.1215019848189627,64.28571428571429,37.493389746745834,2.3987387036573957,8,0.75,2.25,2.75,-0.125,6.5,4,0.041162227602905554,-1.2857142857142858,101.75,-2.0,102.5,1.2222222222222223,101.75,0.041162227602905554 415,2001-08-06,103.75,104.0,102.0,102.0,122158.0,0.004842615012106588,-1.2857142857142858,-2.3333333333333335,27.906976744186053,28.06169932138924,0.06757626595374688,2.5010550990806166,3.2896722757313768,-2.966893061462173,12.386040142545115,2.0,-1.5582272093093792,-1.9124999999999943,-6.7825886191019436,2.957588619101955,-4.347544309550969,0.5225443095509803,0.9220616672479309,91.66666666666666,68.04049681434469,2.435044309550977,8,0.25,1.75,2.25,-0.625,-2.25,0,0.03855421686746996,7.0,103.25,-1.2857142857142858,101.75,-2.0,102.5,0.03855421686746996 416,2001-08-07,102.25,102.5,100.5,101.75,57096.0,-0.014457831325301207,3.0,0.2857142857142857,25.531914893617028,25.511373366807973,1.1824269877483147,3.8852172250287254,4.783651698761247,-2.0765615394524275,13.318489009491172,3.25,-1.969119871328715,-3.2125000000000057,-8.304482862667143,1.8794828626671318,-5.7584914313335815,-0.6665085686664298,1.8345318004882643,50.0,26.461522418929203,2.5459914313335705,8,0.875,2.75,5.0,0.875,2.25,1,0.0806845965770171,-1.2857142857142858,103.75,7.0,103.25,-1.2857142857142858,101.75,0.0806845965770171 417,2001-08-08,101.5,102.5,101.5,102.0,376390.0,-0.007334963325183352,-3.0,-1.0,24.0,24.011373366807977,1.5901546265979647,4.429127811536063,5.4784945236355185,-1.3839387131921228,14.125330081028798,1.0,-2.227845391767403,-3.6875,-9.01833137586496,1.6433313758649604,-6.35291568793248,-1.0220843120675198,2.5,28.57142857142857,6.012847229559629,2.6654156879324833,8,1.25,3.5,5.75,1.625,1.5,2,0.09359605911330049,3.0,102.25,-1.2857142857142858,103.75,7.0,103.25,0.09359605911330049 418,2001-08-09,101.75,102.25,100.0,101.5,79366.0,0.0024630541871921707,2.6,-0.5,26.0,23.196558551993157,1.103469547942808,3.823868310673589,5.102569826413458,-1.5627074637488363,14.757611413247432,2.25,-2.5516751250026743,-3.0875000000000057,-8.352266201637676,2.1772662016376643,-5.7198831008188336,-0.4551168991811778,1.6200000000000045,43.75,20.275233425839467,2.632383100818833,8,0.5,3.0,5.5,1.375,-1.25,3,0.09090909090909083,-3.0,101.5,3.0,102.25,-1.2857142857142858,103.75,0.09090909090909083 419,2001-08-10,102.5,102.75,100.5,100.5,313980.0,0.0073710073710073765,-1.25,8.0,34.78260869565217,22.98721877743599,0.1322230918169396,2.721140437363971,4.248882860797977,-2.1964739753746585,15.290513788981986,2.25,-2.781625565077718,-2.0250000000000057,-7.048366453517744,2.9983664535177326,-4.536683226758868,0.48668322675885634,-2.5,62.5,34.566404048848106,2.5116832267588682,8,-0.5,2.25,4.75,0.625,-1.0,4,0.0536585365853659,2.6,101.75,-3.0,101.5,3.0,102.25,0.0536585365853659 420,2001-08-13,104.25,104.5,102.25,103.0,67784.0,0.017073170731707332,1.5714285714285714,0.625,45.09803921568628,25.59570962122095,-1.8078965438647998,0.6500547271352275,2.413393247461471,-3.7590074893328875,15.171661520160907,2.25,-2.8189910274237917,-0.04999999999999716,-4.662910943041567,4.562910943041572,-2.356455471520775,2.2564554715207805,-4.25,94.44444444444444,60.375903532074645,2.3064554715207826,8,-2.0,0.5,3.125,-0.5,-6.0,0,0.052757793764987904,-1.25,102.5,2.6,101.75,-3.0,101.5,0.052757793764987904 421,2001-08-14,106.25,108.25,104.5,104.5,291536.0,0.01918465227817756,-3.2857142857142856,1.4,55.35714285714286,30.399701925213257,-3.4670393948790945,-1.6096816659388367,0.19625107300937827,-5.609901137415051,14.782668049428505,4.0,-2.779391303273954,2.0625,-2.2168106921572814,6.341810692157281,-0.07715534607864072,4.202155346078641,-6.069999999999993,75.75757575757575,37.35133069172588,2.139655346078637,8,-2.125,-1.5,1.125,-2.5,-9.25,1,-0.04470588235294115,1.5714285714285714,104.25,-1.25,102.5,2.6,101.75,-0.04470588235294115 422,2001-08-15,107.5,109.0,107.0,107.5,205614.0,0.0117647058823529,-3.0,0.0,62.06896551724138,36.061685748116616,-4.395428577688307,-3.0557298994937128,-1.1721887104575046,-6.694028764982022,14.974412140397341,2.75,-2.7574409980251176,3.3375000000000057,-0.8529496681220508,7.527949668122062,1.2422751659389775,5.432724834061034,-6.835799999999992,83.33333333333334,39.127090288029585,2.095224834061025,8,-3.0,-2.75,-0.125,-3.75,-13.0,2,-0.027906976744186074,-3.2857142857142856,106.25,1.5714285714285714,104.25,-1.25,102.5,-0.027906976744186074 423,2001-08-16,106.75,107.75,106.75,107.75,141558.0,-0.006976744186046546,1.0,-100.0,59.01639344262295,39.973560151794295,-3.197883055207555,-2.5341031156198284,-0.5356665706642616,-5.744907552249671,15.131421977153408,1.0,-2.3469691878867707,2.6500000000000057,-1.331536333999594,6.631536333999605,0.6592318330002058,4.6407681669998055,-5.418935999999988,73.52941176470588,26.215856687234123,1.9907681669997976,8,-2.25,-2.0,0.5,-3.0,-16.25,3,-0.03512880562060894,-3.0,107.5,-3.2857142857142856,106.25,1.5714285714285714,104.25,-0.03512880562060894 424,2001-08-17,107.75,108.25,106.25,108.0,144548.0,0.00936768149882905,4.333333333333333,0.25,60.9375,43.64361829132918,-3.902856757856739,-3.7250904394354905,-1.6398640111556517,-6.529966296060849,15.296916820586906,2.0,-1.8719066451525492,3.6500000000000057,-0.33153633399959404,7.631536333999605,1.6592318330002058,5.6407681669998055,-5.805421119999991,81.48148148148148,32.1248856318557,1.9907681669997976,8,-3.25,-3.0,-0.9375,-4.0,-11.75,4,-0.06728538283062646,1.0,106.75,-3.0,107.5,-3.2857142857142856,106.25,-0.06728538283062646 425,2001-08-20,105.75,107.25,105.25,106.75,160910.0,-0.018561484918793503,1.0,4.0,62.903225806451616,47.79598617053303,-1.7760975543509545,-1.8390702118210953,0.2627879692105921,-4.336448177760445,15.920653537453461,2.5,-1.3040168758234358,1.6624999999999943,-2.2954201077029097,5.620420107702898,-0.3164600538514577,3.6414600538514463,-3.240987430399997,27.77777777777778,-26.121575401852844,1.97896005385145,8,-1.25,-1.0,0.75,-2.0,-7.75,0,-0.04018912529550822,4.333333333333333,107.75,1.0,106.75,-3.0,107.5,-0.04018912529550822 426,2001-08-21,107.25,107.75,106.25,107.5,443616.0,0.014184397163120588,3.0,0.25,64.61538461538461,52.30880668335354,-2.78514859395014,-3.3742415249822244,-1.3674939063007514,-5.572366190769145,16.90408720558473,2.0,-0.8692706335228308,3.075000000000003,-1.086540706594505,7.236540706594511,0.9942296467027489,5.155770353297257,-4.221708435967997,53.333333333333336,-4.22553923114382,2.080770353297256,8,-2.75,-2.75,-0.5625,-3.5,-12.25,1,-0.08391608391608396,1.0,105.75,4.333333333333333,107.75,1.0,106.75,-0.08391608391608396 427,2001-08-22,106.5,109.0,106.25,106.25,961478.0,-0.006993006993006978,-21.0,-1.0,64.61538461538461,56.599404973951835,-1.398364467366818,-2.620782607666314,-0.6947011351881685,-4.536013681616325,17.655644005996677,2.75,-0.5095533705271293,2.237499999999997,-2.0467274989978677,6.521727498997862,0.09538625050106475,4.37961374949893,-2.993971761090563,33.33333333333333,-29.338654934803962,2.14211374949893,8,-1.75,-2.0,0.25,-2.75,-10.75,2,-0.08920187793427226,3.0,107.25,1.0,105.75,4.333333333333333,107.75,-0.08920187793427226 428,2001-08-23,107.0,109.0,107.0,109.0,30764.0,0.0046948356807512415,1.0,-8.0,62.295081967213115,59.656346448569714,-1.2017079529039734,-3.040388680180115,-1.138738481802804,-4.779772674251532,18.228419446110962,2.5,0.07067254049813698,2.5875000000000057,-1.8648057302706604,7.039805730270672,0.3613471348646726,4.813652865135339,-3.0544540202033232,46.666666666666664,-15.148465001036094,2.226152865135335,8,-1.375,-2.5,-0.3125,-3.25,-11.25,3,-0.11682242990654201,-21.0,106.5,3.0,107.25,1.0,105.75,-0.11682242990654201 429,2001-08-24,107.5,109.0,107.0,107.0,172038.0,0.004672897196261738,-7.0,-0.25,62.295081967213115,61.56712897651714,-1.0257381927042246,-3.441163303341085,-1.5596929955007397,-5.029998143504585,18.309888414622417,2.0,0.8183844207829054,2.9124999999999943,-1.7420817834644424,7.567081783464431,0.585209108267776,5.239790891732213,-3.150097698587061,60.0,1.8798845373649158,2.327290891732216,8,-0.75,-3.0,-1.125,-3.75,-9.5,4,-0.1581395348837209,1.0,107.0,-21.0,106.5,3.0,107.25,-0.1581395348837209 430,2001-08-27,106.0,108.5,105.75,108.5,258026.0,-0.013953488372092981,1.2,-5.0,62.295081967213115,62.33801109985827,0.8365801261624739,-1.9007899901402823,0.027730547265562677,-3.35027887410277,18.038829027211534,2.75,1.539051260759578,1.3250000000000028,-3.3685005452681622,6.018500545268168,-1.0217502726340797,3.6717502726340854,-1.278089882700101,7.6923076923076925,-49.32939695002112,2.3467502726340856,8,1.125,-1.5,0.5,-2.25,-9.25,0,-0.09433962264150941,-7.0,107.5,1.0,107.0,-21.0,106.5,-0.09433962264150941 431,2001-08-28,108.25,109.0,105.0,105.0,119338.0,0.021226415094339535,-1.4615384615384615,-1.3,70.14925373134328,63.23582090142516,-1.2291425035138843,-3.8355065611078203,-2.131076670143031,-5.473511801016755,17.370777778608907,4.0,2.1593373620835052,3.25,-1.4906417509170495,7.9906417509170495,0.8796791245414681,5.620320875458532,0.75,81.25,19.777342302946835,2.3703208754585257,8,-1.25,-3.75,-1.75,-4.5,-9.25,1,-0.09468822170900693,1.2,106.0,-7.0,107.5,1.0,107.0,-0.09468822170900693 432,2001-08-29,109.0,109.5,107.5,108.0,206518.0,0.006928406466512715,1.0,0.3076923076923077,71.01449275362319,64.56894304709185,-1.9489436192056075,-4.293715755745666,-2.7954075849454227,-6.107063698877951,16.700417084917152,2.0,2.57490089615105,3.674999999999997,-1.232298538644244,8.582298538644238,1.2213507306778695,6.128649269322125,-4.0,88.88888888888889,24.13450427690188,2.453649269322122,8,-1.75,-4.25,-2.5,-5.25,-5.25,2,-0.12844036697247707,-1.4615384615384615,108.25,1.2,106.0,-7.0,107.5,-0.12844036697247707 433,2001-08-30,108.5,109.5,108.0,108.0,96540.0,-0.004587155963302725,-5.0,0.5,67.64705882352942,65.31444958303956,-1.3126386110606347,-3.4383818499337053,-2.2782580746761028,-5.452422996408913,15.993829266353588,1.5,2.6849592703548524,2.8375000000000057,-1.9618283521332813,7.636828352133293,0.4378358239333693,5.237164176066642,-3.5,77.77777777777779,12.212025587245023,2.399664176066642,8,-1.25,-3.75,-1.5625,-4.75,-2.5,3,-0.11751152073732718,1.0,109.0,-1.4615384615384615,108.25,1.2,106.0,-0.11751152073732718 434,2001-08-31,107.5,109.5,107.5,108.25,196360.0,-0.009216589861751112,-4.333333333333333,-1.5,60.0,64.99186893787827,-0.39317725418999316,-2.2173414302776706,-1.2723750660246367,-4.302027302201708,15.222993728427737,2.0,2.5570459530663356,1.625,-3.1003515603002967,6.350351560300297,-0.7376757801501554,3.9876757801501554,-2.4099999999999966,55.55555555555556,-6.0946254122818,2.362675780150149,8,-0.25,-2.75,-0.75,-3.75,-2.0,4,-0.1093023255813953,-5.0,108.5,1.0,109.0,-1.4615384615384615,108.25,-0.1093023255813953 435,2001-09-03,107.75,108.25,107.5,108.25,211032.0,0.0023255813953488857,2.0,0.6666666666666666,55.17241379310345,63.942649957624816,-0.36838168850007946,-2.268619763783633,-1.5618226222852485,-4.398651023398827,14.410501280198446,0.75,2.536274269314248,1.6749999999999972,-3.010082710050213,6.360082710050207,-0.6675413550251079,4.017541355025102,-2.571799999999996,61.111111111111114,1.1939736616030956,2.342541355025102,9,-0.5,-3.0,-1.75,-1.625,-1.5,0,-0.09048723897911837,-4.333333333333333,107.5,-5.0,108.5,1.0,109.0,-0.09048723897911837 436,2001-09-04,110.5,111.5,108.25,108.25,195944.0,0.025522041763341052,-1.8888888888888888,-4.5,59.375,63.360385000359855,-2.9154816193521356,-4.604958743890052,-4.263711899513396,-6.989701884018885,13.392117162803427,3.75,2.462925079636193,4.012500000000003,-0.7072095138099428,8.732209513809948,1.652645243095023,6.372354756904983,-5.23536399999999,75.0,17.299439547765246,2.3598547569049737,9,-2.25,-4.75,-4.625,-4.0,-2.25,1,-0.1244343891402715,2.0,107.75,-4.333333333333333,107.5,-5.0,108.5,-0.1244343891402715 437,2001-09-05,111.0,112.5,110.5,110.5,239154.0,0.004524886877828038,-7.0,0.2222222222222222,63.49206349206349,63.49338294756544,-3.0285082338772895,-4.59219488248911,-4.797453477196655,-7.350182309058155,12.460602602515742,2.0,2.5329402381666455,4.037499999999994,-0.47644039556882944,8.551440395568818,1.7805298022155824,6.294470197784406,-5.485949439999985,70.0,13.710895020144136,2.2569701977844123,9,-2.25,-4.75,-5.6875,-4.5,-1.0,2,-0.10810810810810811,-1.8888888888888888,110.5,2.0,107.75,-4.333333333333333,107.5,-0.10810810810810811 438,2001-09-06,111.0,112.5,109.5,111.25,468004.0,0.0,1.1818181818181819,-0.5,61.016949152542374,63.351368190379816,-2.683653385923108,-4.072474366317209,-4.82383125284359,-7.209246303816371,10.66628892672532,3.0,2.4601508342273064,3.575000000000003,-0.5707016420956137,7.720701642095619,1.5021491789521946,5.647850821047811,-5.066792473599989,70.0,16.199540395038206,2.0728508210478065,9,-2.25,-4.75,-5.75,-4.5,-2.0,3,-0.06531531531531531,-7.0,111.0,-1.8888888888888888,110.5,2.0,107.75,-0.06531531531531531 439,2001-09-07,108.0,111.0,108.0,111.0,229650.0,-0.027027027027026973,1.0,12.0,57.14285714285714,62.778898765451366,0.4411186629724426,-0.6738499017046848,-1.8775536629156306,-4.060373618977593,8.867530570606244,3.0,2.379410444756701,0.29999999999999716,-3.1397062298079277,3.739706229807922,-1.4198531149039724,2.0198531149039667,-1.67278492518399,10.0,-45.14682554446007,1.7198531149039644,9,0.75,-1.75,-2.8125,-1.5,1.5,4,-0.01851851851851849,1.1818181818181819,111.0,-7.0,111.0,-1.8888888888888888,110.5,-0.01851851851851849 440,2001-09-10,109.75,109.75,107.5,107.5,255382.0,0.01620370370370372,1.0,-0.75,57.8125,61.40814835085767,-0.8057351822769334,-2.0982554502326707,-3.621751158436325,-5.617879087166443,8.09125731792977,2.25,2.3751355490268224,1.7750000000000057,-1.3701717382630818,4.920171738263093,0.20241413086846194,3.3475858691315494,-3.0524178296729474,45.0,-9.9475891631444,1.5725858691315473,9,0.25,-3.5,-5.0,-3.25,-0.25,0,-0.038724373576309756,1.0,108.0,1.1818181818181819,111.0,-7.0,111.0,-0.038724373576309756 441,2001-09-11,101.5,110.0,101.0,109.75,509808.0,-0.0751708428246014,1.0571428571428572,-3.6666666666666665,39.361702127659576,57.89117161463949,7.136571479540592,6.089871381693797,4.554424220869663,2.7865799139809013,8.701918356013525,9.0,2.130824375975081,-6.237499999999997,-10.46297101080684,-2.012028989193155,-8.350235505403418,-4.124764494596576,11.0,4.3478260869565215,-51.130655940548195,2.1127355054034203,9,5.25,4.75,3.25,5.0,10.5,1,0.046798029556650356,1.0,109.75,1.0,108.0,1.1818181818181819,111.0,0.046798029556650356 442,2001-09-12,104.5,105.75,100.5,100.5,286426.0,0.029556650246305383,-1.625,-0.48484848484848486,45.19230769230769,55.39619926672596,3.8343399029142944,3.0078069731460175,1.5703541204517677,-0.06389885602143863,9.081094687333662,5.25,2.0634070798460016,-3.0875000000000057,-7.554557785967077,1.3795577859670658,-5.3210288929835485,-0.8539711070164628,7.769999999999996,33.33333333333333,-22.298946387188863,2.233528892983536,9,2.0,1.75,-0.4375,2.75,7.75,2,0.03588516746411474,1.0571428571428572,101.5,1.0,109.75,1.0,108.0,0.03588516746411474 443,2001-09-13,103.0,104.75,102.0,102.0,154316.0,-0.014354066985645897,-4.5,0.25,41.66666666666667,53.359162229688934,4.997678377152127,4.440108341509628,3.069182329001066,1.5504754059465853,9.609971371361226,2.75,1.5923083971517116,-4.400000000000006,-9.30810285998794,0.5081028599879289,-6.854051429993973,-1.9459485700060384,8.799199999999999,23.809523809523807,-29.978526127491957,2.4540514299939677,9,3.5,3.25,0.875,4.25,7.25,3,0.06796116504854366,-1.625,104.5,1.0571428571428572,101.5,1.0,109.75,0.06796116504854366 444,2001-09-14,100.5,103.5,100.5,103.25,213632.0,-0.024271844660194164,-1.1818181818181819,-2.75,40.17857142857142,51.693179744740924,7.152464506027144,6.71330191780342,5.506698238227187,4.091596632263119,10.31346338995412,3.0,0.932579404553536,-6.537499999999994,-12.328316231896011,-0.7466837681039777,-9.432908115947995,-3.642091884051993,10.847232000000005,0.0,-57.15605806881314,2.895408115948005,9,6.0,6.0,3.0,6.5,11.0,4,0.08457711442786064,-4.5,103.0,-1.625,104.5,1.0571428571428572,101.5,0.08457711442786064 445,2001-09-17,101.5,101.75,97.5,100.0,272372.0,0.00995024875621886,3.25,-0.5454545454545454,37.38317757009346,49.24964391919576,5.780555287623258,5.669242248003897,4.438426987678582,3.122983131884382,11.835691326682465,4.25,0.3639826977077405,-5.325000000000003,-11.605923498977802,0.9559234989777963,-8.465461749488895,-2.1845382505111104,9.413342720000003,32.0,-21.195063882144545,3.1404617494888964,9,3.5,3.5,1.875,5.5,11.0,0,0.07881773399014769,-1.1818181818181819,100.5,-4.5,103.0,-1.625,104.5,0.07881773399014769 446,2001-09-18,98.25,101.5,97.0,101.5,126532.0,-0.03201970443349755,1.7692307692307692,-2.1666666666666665,31.623931623931625,45.70874037829222,7.945733144712321,8.654114489673276,7.589042328162662,6.385789681997295,13.236472848311791,4.5,-0.08079303108465297,-8.125,-15.476154581711782,-0.773845418288218,-11.800577290855884,-4.449422709144116,11.858542156799999,14.285714285714285,-32.973526875041664,3.6755772908558884,9,6.5,6.5,5.25,8.75,16.75,1,0.11450381679389321,3.25,101.5,-1.1818181818181819,100.5,-4.5,103.0,0.11450381679389321 447,2001-09-19,97.0,99.25,96.75,97.5,181758.0,-0.012722646310432517,-4.0,0.15384615384615385,30.83333333333333,42.35500528726898,7.823739036809812,9.650702968166058,8.698905022225844,7.649441132077698,14.161634982439944,2.5,-0.511277495937037,-8.900000000000006,-17.361056298372105,-0.4389437016279061,-13.130528149186048,-4.669471850813963,12.059858784255994,3.125,-38.610180264785754,4.230528149186049,9,6.875,7.625,7.4375,10.0,17.25,2,0.15463917525773185,1.7692307692307692,98.25,3.25,101.5,-1.1818181818181819,100.5,0.15463917525773185 448,2001-09-20,94.5,98.5,93.0,97.5,135960.0,-0.02577319587628868,1.2,6.0,29.365079365079367,39.26858553418257,8.646330683834108,11.769654982165662,10.970411808269688,10.212562391225532,15.387261655273832,5.5,-1.3724475499691522,-10.775000000000006,-20.626395840184884,-0.9236041598151274,-15.700697920092438,-5.849302079907574,13.328872905830394,14.285714285714285,-24.63958802696761,4.925697920092437,9,7.0,8.25,10.125,12.5,19.75,3,0.1878306878306879,-4.0,97.0,1.7692307692307692,98.25,3.25,101.5,0.1878306878306879 449,2001-09-21,90.5,92.5,88.5,92.5,598056.0,-0.042328042328042326,3.0,0.6666666666666666,25.531914893617028,35.68185385569557,11.06668055946517,15.21061231368688,14.690727209743187,14.22113036755482,16.903505976742792,6.0,-2.555559721732351,-13.924999999999997,-25.71158916780162,-2.1384108321983746,-19.81829458390081,-8.031705416099186,15.549408157130742,15.09433962264151,-20.156102254109715,5.89329458390081,9,8.75,10.0,14.125,16.25,21.0,4,0.21823204419889497,1.2,94.5,-4.0,97.0,1.7692307692307692,98.25,0.21823204419889497 450,2001-09-24,96.0,96.25,90.5,90.5,268836.0,0.06077348066298338,-1.0909090909090908,-2.75,30.921052631578945,34.74400391168661,3.81200121603392,9.405236211234609,8.969186601197748,8.761767559359285,18.657508529860603,5.75,-3.666766897374785,-7.924999999999997,-20.2656687526718,4.415668752671806,-14.095334376335899,-1.7546656236640956,7.592491015132438,57.692307692307686,26.33516362677941,6.170334376335902,9,1.125,4.5,8.625,9.875,14.75,0,0.16145833333333326,3.0,90.5,1.2,94.5,-4.0,97.0,0.16145833333333326 451,2001-09-25,98.0,98.25,94.0,94.0,318436.0,0.02083333333333326,-1.125,0.7272727272727273,33.54430379746836,33.44978125670446,1.411778885634405,6.954520978109059,6.774377960233949,6.8383979334763865,20.475751769141297,4.25,-4.546668824264842,-5.412499999999994,-17.847885630911733,7.022885630911745,-11.630192815455871,0.8051928154558823,3.479542273013891,88.37209302325581,59.345860841712245,6.217692815455872,9,-1.375,2.5,6.625,7.875,16.5,1,0.1479591836734695,-1.0909090909090908,96.0,3.0,90.5,1.2,94.5,0.1479591836734695 452,2001-09-26,95.0,98.5,95.0,98.5,293450.0,-0.030612244897959218,1.0,-0.875,31.17647058823529,32.28420391465654,3.265936532987425,9.330266139676581,9.556811485543676,9.906344995000126,22.263073650873537,3.5,-5.753641656497237,-7.712500000000006,-20.397214174321135,4.972214174321124,-14.05485708716057,-1.370142912839441,4.6624063547919405,65.0,39.45653413841594,6.342357087160565,9,1.0,5.5,9.5,10.875,17.75,2,0.21052631578947367,-1.125,98.0,-1.0909090909090908,96.0,3.0,90.5,0.21052631578947367 453,2001-09-27,95.75,96.0,90.0,90.0,177902.0,0.007894736842105177,-1.0869565217391304,-1.6428571428571428,34.78260869565217,31.684652499887726,1.541475354919072,7.985513569413797,8.59347432697993,9.193416997298954,24.45661503507857,6.0,-5.940079283767119,-6.325000000000003,-19.06645740651824,6.416457406518234,-12.695728703259121,0.04572870325911538,2.75,72.5,43.13188363056626,6.370728703259116,9,-0.625,4.75,8.875,10.125,17.75,3,0.19321148825065282,1.0,95.0,-1.125,98.0,-1.0909090909090908,96.0,0.19321148825065282 454,2001-09-28,95.75,95.75,95.75,95.75,0.0,0.0,1.0,0.0,31.818181818181827,31.066319638564213,0.890472853726834,7.441634797040479,8.383798098627238,9.250824297790075,26.843372866934757,0.0,-6.5588346714311285,-5.737499999999997,-18.50925646330245,7.034256463302455,-12.12337823165123,0.6483782316512361,2.75,67.64705882352942,38.59332558929988,6.385878231651226,9,-0.75,4.75,9.3125,9.875,17.25,4,0.19321148825065282,-1.0869565217391304,95.75,1.0,95.0,-1.125,98.0,0.19321148825065282 455,2001-10-01,98.0,98.75,97.75,97.75,459874.0,0.023498694516971286,-7.0,100.0,44.61538461538461,32.50981441539232,-2.132464536299409,4.662801275799495,6.002360359165181,7.103832346214588,28.984970988738002,3.0,-6.950427578277299,-3.0,-15.506840233711799,9.506840233711799,-9.253420116855906,3.2534201168559065,-9.5,91.42857142857143,56.80216281447224,6.253420116855901,10,-4.125,2.5,7.625,7.0,14.5,0,0.1377551020408163,1.0,95.75,-1.0869565217391304,95.75,1.0,95.0,0.1377551020408163 456,2001-10-02,96.75,99.0,95.25,98.25,856396.0,-0.012755102040816313,1.5,-6.0,37.39837398373984,33.23926337654861,-1.2489568150317467,5.090880623901711,7.119806509583128,8.46658461239403,29.949331973654093,3.75,-7.166317894777805,-3.5625,-15.362226803260839,8.237226803260839,-9.462363401630427,2.3373634016304266,-8.045000000000002,75.0,38.54899136032462,5.899863401630422,10,-3.0,3.75,9.0625,8.25,16.5,1,0.14470284237726094,-7.0,98.0,1.0,95.75,-1.0869565217391304,95.75,0.14470284237726094 457,2001-10-03,99.0,99.0,96.0,97.75,201854.0,0.023255813953488413,3.8,-0.8333333333333334,43.650793650793645,34.82656496385019,-3.5597698038640146,1.9982257530189145,4.784843324175,6.30763911745936,30.55922669745262,3.0,-7.361376476535895,-0.7125000000000057,-11.391149382370074,9.966149382370062,-6.051824691185033,4.626824691185021,-9.883200000000002,100.0,59.39084090269872,5.339324691185031,10,-5.25,1.5,6.75,6.0,15.0,2,0.15656565656565657,1.5,96.75,-7.0,98.0,1.0,95.75,0.15656565656565657 458,2001-10-04,103.75,104.5,99.5,99.5,427760.0,0.04797979797979801,-1.3529411764705883,3.4,54.81481481481482,38.080220510649944,-7.665813358596409,-3.502342048823195,0.027502237764679194,1.6253458107715062,31.22176535280935,5.5,-6.9602938526295475,4.400000000000006,-5.091547486275573,13.891547486275584,-0.34577374313778364,9.145773743137795,-14.237871999999996,91.8918918918919,44.23970579995113,4.7457737431377875,10,-6.5,-3.25,2.25,1.25,9.25,3,0.08674698795180724,3.8,99.0,1.5,96.75,-7.0,98.0,0.08674698795180724 459,2001-10-05,106.0,108.0,102.5,102.5,247186.0,0.02168674698795181,-2.142857142857143,0.8235294117647058,56.42857142857142,40.91438926587132,-8.3656565386203,-6.229235692596902,-2.2038450093640733,-0.5751107814024294,32.44669459709083,5.5,-6.334097196201867,6.75,-2.393591370895166,15.893591370895166,2.178204314552417,11.321795685447583,-15.588599680000002,84.31372549019608,33.24898022220835,4.57179568544758,10,-7.0,-5.5,0.0,-1.0,6.5,4,0.070754716981132,-1.3529411764705883,103.75,3.8,99.0,1.5,96.75,0.070754716981132 460,2001-10-08,105.5,107.5,105.0,105.5,222984.0,-0.004716981132075526,-4.0,0.0,61.24031007751938,43.991723296988106,-7.125710671300567,-6.391664313265892,-1.6986772010948528,-0.07188153370951511,33.99655084454278,2.5,-5.381136361288981,6.462500000000006,-1.809639352894024,14.734639352894035,2.326430323552998,10.598569676447013,-13.681511705600002,80.3921568627451,23.65580812483089,4.136069676447013,10,-6.5,-5.0,0.5,-0.5,9.75,0,0.07109004739336489,-2.142857142857143,106.0,-1.3529411764705883,103.75,3.8,99.0,0.07109004739336489 461,2001-10-09,106.25,107.0,105.0,106.5,101166.0,0.007109004739336511,2.2,-100.0,64.56692913385827,47.70177424650177,-7.355934579814374,-7.133287639277995,-2.3540929755395297,-0.7942993527412909,33.70108140977822,2.0,-3.7419540521547106,6.974999999999994,-1.849159420233633,15.799159420233622,2.5629202898831807,11.387079710116808,-13.136990769152007,85.41666666666666,20.994224261290114,4.412079710116815,10,-7.25,-5.75,-0.25,-1.25,12.75,1,0.05882352941176472,-4.0,105.5,-2.142857142857143,106.0,-1.3529411764705883,103.75,0.05882352941176472 462,2001-10-10,108.25,109.0,105.25,107.0,155928.0,0.018823529411764683,1.7272727272727273,-5.0,72.0,51.83703994698486,-8.134160129490482,-9.315555730423739,-4.258496894234241,-2.698922229064152,33.30827973129067,3.75,-2.52305567439727,8.787499999999994,-0.6426797158748769,18.217679715874866,4.072410142062552,13.502589857937437,-13.94603150761985,92.10526315789474,20.459292846088758,4.715089857937436,10,-6.125,-7.75,-1.25,-2.5,12.75,2,0.04618937644341803,2.2,106.25,-4.0,105.5,-2.142857142857143,106.0,0.04618937644341803 463,2001-10-11,110.0,111.5,108.25,109.25,839864.0,0.01616628175519641,-1.3636363636363635,0.6,83.62068965517241,57.592874151094925,-8.549271675031065,-11.082447351316844,-5.866416235099081,-4.342400653362034,33.09351100782042,3.25,-1.418894677198395,10.1875,-0.2602081344748228,20.635208134474823,4.963645932762589,15.411354067237411,-14.226428356857866,83.33333333333334,4.346668775384472,5.223854067237413,10,-6.625,-9.5,-2.5,-3.75,13.0,3,0.036363636363636376,1.7272727272727273,108.25,2.2,106.25,-4.0,105.5,0.036363636363636376 464,2001-10-12,109.0,111.75,108.5,111.0,330658.0,-0.009090909090909038,-1.1666666666666667,-2.6666666666666665,76.53061224489795,61.13901055437419,-6.115179882606597,-9.921688125068926,-4.781383149575333,-3.240612600800546,32.46804838308186,3.25,0.17311676253936525,8.762500000000003,-2.465372976613196,19.9903729766132,3.1485635116934105,14.376436488306595,-11.339256954034923,59.25925925925925,-21.494809920019705,5.613936488306597,10,-5.5,-8.875,-1.5,-2.75,16.5,4,0.03669724770642202,-1.3636363636363635,110.0,1.7272727272727273,108.25,2.2,106.25,0.03669724770642202 465,2001-10-15,109.5,109.75,109.0,109.5,113220.0,0.004587155963302836,2.0,-0.0,75.0,65.31696900062532,-5.377898005550435,-10.32076937468294,-5.204905782897697,-3.6787933592043203,31.09491782349021,0.75,1.6092965195289253,8.862499999999997,-3.100683654776361,20.825683654776356,2.880908172611825,14.84409182738817,-9.866760980470033,66.66666666666666,-12.581644175249352,5.9815918273881765,10,-5.625,-9.375,-2.0,-3.25,9.75,0,0.027397260273972712,-1.1666666666666667,109.0,-1.3636363636363635,110.0,1.7272727272727273,108.25,0.027397260273972712 466,2001-10-16,109.5,109.5,109.5,109.5,0.0,0.0,1.0,0.0,86.25,70.05021415053713,-3.7762236910075444,-9.94459821070663,-5.0784947369412095,-3.652272601083098,29.54084646706522,0.0,3.2791518530296315,8.299999999999997,-4.234793681253478,20.834793681253473,2.0326031593732523,14.567396840626742,-8.170414443204223,65.38461538461539,-15.018864200561467,6.2673968406267395,10,-3.875,-9.375,-1.375,-3.25,7.5,1,0.05251141552511407,2.0,109.5,-1.1666666666666667,109.0,-1.3636363636363635,110.0,0.05251141552511407 467,2001-10-17,112.0,112.0,110.0,111.0,326058.0,0.022831050228310446,3.0,100.0,87.35632183908046,73.66593715323332,-4.736322129741708,-11.871895274252154,-7.396248709810422,-6.130904156850747,28.054257590413073,2.5,4.309281634369896,10.049999999999997,-3.2012164287705502,23.301216428770545,3.4243917856147306,16.675608214385264,-9.211556421155635,100.0,17.828569462030345,6.62560821438527,10,-4.75,-11.75,-5.5,-5.75,10.5,2,0.0625,1.0,109.5,2.0,109.5,-1.1666666666666667,109.0,0.0625 468,2001-10-18,112.25,113.0,111.0,111.0,177364.0,0.0022321428571427937,-2.2,1.25,87.5,77.11831810561426,-4.083190142913281,-11.303461914115587,-7.465399622826823,-6.393791122773564,25.84677831169133,2.0,5.822905418743304,9.412499999999994,-4.112598501441568,22.937598501441556,2.6499507492792134,16.175049250720775,-7.987707393770734,83.33333333333334,-0.6474352535178411,6.7625492507207845,10,-3.25,-11.5,-5.875,-6.0,9.5,3,0.07795100222717144,3.0,112.0,1.0,109.5,2.0,109.5,0.07795100222717144 469,2001-10-19,110.25,113.0,110.25,112.25,522756.0,-0.017817371937639215,-1.75,-1.6,78.16091954022988,78.99838582369321,-1.5834447485393923,-8.166686981392786,-5.328240435000126,-4.410455247790253,22.788691814939067,2.75,7.0127368509796355,6.424999999999997,-6.158510513450437,19.00851051345043,0.13324474327478697,12.716755256725207,-4.4149200628920084,31.25,-49.64933501345999,6.291755256725217,10,-1.25,-9.5,-3.875,-4.0,10.75,4,0.11564625850340127,-2.2,112.25,3.0,112.0,1.0,109.5,0.11564625850340127 470,2001-10-22,111.5,112.25,110.25,110.25,413022.0,0.01133786848072571,-2.2,-0.625,83.9080459770115,81.1473988062658,-2.1152850638044924,-8.638844476737972,-6.4801445745562205,-5.670019861275506,21.22090646909918,2.0,7.513270410079571,6.900000000000006,-5.562997865260414,19.362997865260425,0.6685010673697889,13.131498932630222,-4.375234451571444,57.14285714285714,-23.49052264416757,6.231498932630212,10,-2.375,-10.75,-5.0,-5.25,9.75,0,0.12556053811659185,-1.75,110.25,-2.2,112.25,3.0,112.0,0.12556053811659185 471,2001-10-23,112.5,113.0,112.0,113.0,239846.0,0.008968609865470878,3.0,-0.4,82.92682926829268,82.3614909471872,-2.3864493457487015,-8.956022605003795,-7.432881944801011,-6.749710581821503,20.393061607697565,1.5,7.841888962045601,7.174999999999997,-5.358219017769557,19.70821901776955,0.9083904911152274,13.441609508884767,-4.317692250288587,83.33333333333334,4.936971928820157,6.266609508884776,10,-1.875,-11.75,-7.5,-7.5,10.0,1,0.06000000000000005,-2.2,111.5,-1.75,110.25,-2.2,112.25,0.06000000000000005 472,2001-10-24,115.0,115.0,110.0,112.0,159094.0,0.022222222222222143,2.3333333333333335,-6.0,80.82191780821918,82.05051629752575,-4.278163915286228,-10.4148209853156,-9.895892044954849,-9.271763301275655,19.613192731678765,5.0,8.145156756773389,8.674999999999997,-3.5779266106643917,20.927926610664386,2.5485366946678027,14.801463305332192,-5.950507645236641,100.0,22.347790127751438,6.126463305332195,10,-3.25,-13.25,-10.25,-10.25,4.5,2,0.017391304347825987,3.0,112.5,-2.2,111.5,-1.75,110.25,0.017391304347825987 473,2001-10-25,114.25,117.5,113.25,115.25,765216.0,-0.006521739130434745,-1.8333333333333333,-0.3333333333333333,74.6268656716418,81.83898890049728,-3.198230492998036,-8.651343053098685,-9.092676118206526,-8.540417543343949,18.113898702606452,4.25,8.298511474120232,7.0,-4.670926540587985,18.670926540587985,1.1645367297060005,12.835463270294,-4.25,56.666666666666664,-19.310823600628957,5.835463270293993,10,-1.0,-11.25,-10.0,-9.625,5.0,3,0.07221006564551424,2.3333333333333335,115.0,3.0,112.5,-2.2,111.5,0.07221006564551424 474,2001-10-26,114.25,114.25,114.25,114.25,0.0,0.0,1.0,-0.0,76.92307692307692,82.05266411417249,-2.654333023356571,-7.583095514085414,-9.070600915427775,-8.559261166962074,16.533580961192598,0.0,8.053500711697623,6.075000000000003,-4.652608258478665,16.80260825847867,0.7111958707606618,11.438804129239344,-4.25,56.666666666666664,-17.977755750199115,5.363804129239337,10,-0.75,-11.25,-12.125,-11.5,5.0,4,0.06564551422319465,-1.8333333333333333,114.25,2.3333333333333335,115.0,3.0,112.5,0.06564551422319465 475,2001-10-29,111.5,114.5,111.0,113.0,205202.0,-0.024070021881838044,-1.8,-100.0,64.3835616438356,79.62305985237644,0.45729082828617607,-3.9735799626463404,-6.265549967855634,-5.828320061890125,15.51086654366219,3.5,7.252191411862427,2.6500000000000057,-7.029604167636009,12.32960416763602,-2.189802083818009,7.48980208381802,6.0,20.0,-51.080789523748535,4.839802083818008,10,2.25,-7.75,-11.625,-11.0,4.25,0,0.08520179372197312,1.0,114.25,-1.8333333333333333,114.25,2.3333333333333335,115.0,0.08520179372197312 476,2001-10-30,110.75,111.75,110.0,111.5,188370.0,-0.006726457399103158,1.8,0.5,57.352941176470594,76.28935088986424,1.5681587456508623,-2.2355767079261284,-5.516435936175199,-5.125884382979237,13.865949425810282,1.75,6.899123514853116,1.2000000000000028,-6.646554725014198,9.046554725014204,-2.7232773625071047,5.12327736250711,6.6200000000000045,10.0,-56.00800992074295,3.923277362507102,10,3.0,-7.0,-11.9375,-10.25,6.25,1,0.09480812641083514,-1.8,111.5,1.0,114.25,-1.8333333333333333,114.25,0.09480812641083514 477,2001-10-31,114.5,114.5,110.0,110.75,257996.0,0.0338600451467268,1.4,-5.0,61.84210526315789,73.43847369688177,-2.0002727596549903,-5.022312740623661,-9.199586402783694,-8.870191221946001,12.38273932222477,4.5,6.699694437298973,4.174999999999997,-2.2098092746530256,10.55980927465302,0.9825953626734929,7.367404637326501,2.5752000000000095,60.0,-3.6588184647356172,3.192404637326509,10,-0.75,-10.75,-15.9375,-14.0,3.25,2,0.06986899563318771,1.8,110.75,-1.8,111.5,1.0,114.25,0.06986899563318771 478,2001-11-01,112.75,114.0,112.25,113.0,199560.0,-0.015283842794759805,-1.8,-0.06666666666666667,59.49367088607595,71.36433495753136,-0.19208929189156265,-2.702017894885884,-7.417812690273337,-7.06074783255572,12.5182263196657,2.25,6.28166427107854,1.9749999999999943,-3.6862719418882364,7.636271941888225,-0.855635970944121,4.80563597094411,4.042192000000014,61.111111111111114,-2.975989795394611,2.830635970944114,11,1.0,-9.0,-14.5,-12.25,4.75,3,0.05986696230598665,1.4,114.5,1.8,110.75,-1.8,111.5,0.05986696230598665 479,2001-11-02,113.5,114.0,111.5,112.75,372024.0,0.006651884700665134,1.8571428571428572,-3.0,60.0,68.70788540453007,-0.4834333669841442,-3.0159569877162653,-8.142787767664117,-7.738356174362778,13.4391123142364,2.5,5.576831045122091,2.3499999999999943,-2.9623490690644303,7.662349069064419,-0.306174534532218,5.006174534532207,3.020504320000015,77.77777777777779,13.437947829762848,2.6561745345322145,11,0.25,-7.125,-15.6875,-13.0,2.75,4,0.05066079295154191,-1.8,112.75,1.4,114.5,1.8,110.75,0.05066079295154191 480,2001-11-05,113.0,115.75,112.75,115.75,191050.0,-0.004405286343612369,1.1818181818181819,-3.6666666666666665,58.53658536585366,65.99785830425907,0.2812993965287376,-2.0293101859815863,-7.574700047397428,-7.156161695824181,14.569024326111151,3.0,4.800870967057989,1.4749999999999943,-3.175693213751231,6.1256932137512194,-0.8503466068756182,3.800346606875607,3.2596841472000193,52.17391304347826,-11.536656419819025,2.3253466068756112,11,0.75,-6.625,-15.25,-12.5,4.0,0,0.055309734513274256,1.8571428571428572,113.5,-1.8,112.75,1.4,114.5,0.055309734513274256 481,2001-11-06,112.5,114.0,112.5,113.0,743198.0,-0.004424778761061954,-5.0,0.18181818181818182,51.351351351351354,62.72335092016262,0.8731169740173925,-1.0931124723583423,-7.083553871992677,-6.588015599855254,15.726921342910188,1.5,4.412698983002741,0.6624999999999943,-3.2820999063356453,4.607099906335634,-1.3097999531678255,2.634799953167814,3.509296781312017,43.47826086956522,-14.995787298104979,1.9722999531678194,11,1.25,-6.125,-15.3125,-12.0,3.5,1,0.028888888888888964,1.1818181818181819,113.0,1.8571428571428572,113.5,-1.8,112.75,0.028888888888888964 482,2001-11-07,113.25,114.0,110.5,112.25,641220.0,0.006666666666666599,1.8,-2.0,52.631578947368425,60.279430173021154,-0.1689979467832643,-1.5276417314954358,-7.858053618568704,-7.272800032210029,16.528333731250477,3.5,3.788376780471083,1.1624999999999943,-2.444054705271455,4.769054705271444,-0.6407773526357374,2.965777352635726,2.518924910059539,52.38095238095239,-2.8267612892725253,1.803277352635727,11,-0.375,-6.5,-16.125,-12.75,2.25,2,0.0331125827814569,-5.0,112.5,1.1818181818181819,113.0,1.8571428571428572,113.5,0.0331125827814569 483,2001-11-08,114.0,114.0,112.75,113.0,240822.0,0.0066225165562914245,1.5,1.0,60.56338028169014,58.46168610175596,-1.0707953743696805,-2.068668457559909,-8.608224470769699,-7.984495467274471,16.80213816636348,1.25,3.168990511841457,1.7125000000000057,-1.8500057710032394,5.275005771003251,-0.06875288550160974,3.493752885501621,1.538167913657162,66.66666666666666,8.080292215833865,1.7812528855016192,11,-1.125,-5.5,-16.875,-13.5,0.75,3,0.03289473684210531,1.8,113.25,-5.0,112.5,1.1818181818181819,113.0,0.03289473684210531 484,2001-11-09,113.0,114.5,112.5,113.75,189650.0,-0.00877192982456143,-1.2857142857142858,-0.75,54.285714285714285,57.33970306196469,-0.2981034043607451,-0.7943607656406471,-7.587781011843063,-6.951616978046161,17.08815626155788,2.0,2.4477288086437596,0.5125000000000028,-2.705357247170568,3.7303572471705735,-1.0964286235852825,2.121428623585288,2.3166411971108687,47.61904761904761,-10.689330283973135,1.608928623585284,11,-0.125,-3.0,-14.125,-12.5,1.0,4,0.03982300884955747,1.5,114.0,1.8,113.25,-5.0,112.5,0.03982300884955747 485,2001-11-12,112.5,115.0,112.0,113.0,98386.0,-0.004424778761061954,-3.0,0.6666666666666666,50.0,56.52270959791242,0.4008138743600398,-0.06122348972277791,-7.080785577038753,-6.4452628985930005,17.389631130020323,3.0,1.9199353697464119,-0.13750000000000284,-3.0324820470327296,2.757482047032724,-1.5849910235163662,1.3099910235163605,2.6039755492264334,44.44444444444444,-10.256503176355437,1.447491023516361,11,0.375,-1.25,-12.75,-12.0,1.25,0,0.03333333333333344,-1.2857142857142858,113.0,1.5,114.0,1.8,113.25,0.03333333333333344 486,2001-11-13,115.25,116.0,113.25,113.25,209242.0,0.02444444444444449,-1.75,-4.0,50.724637681159415,55.2874354221348,-1.8369026867403875,-2.485809446839241,-9.880344954279991,-9.144910685162444,17.817119946865294,3.5,1.399614650615888,2.325000000000003,-0.39481036490830945,5.044810364908315,0.9650948175458467,3.684905182454159,-5.25,86.36363636363636,35.848059761739336,1.3599051824541584,11,-2.0,-4.0,-15.5,-14.75,-1.25,1,0.015184381778741818,-3.0,112.5,-1.2857142857142858,113.0,1.5,114.0,0.015184381778741818 487,2001-11-14,119.0,119.5,115.5,116.5,994124.0,0.03253796095444694,1.2857142857142858,1.25,61.72839506172839,55.535738108318405,-5.455112682951466,-5.991695577164293,-13.653469771436221,-12.86615087804337,18.012351427020175,4.25,1.392100356779082,5.724999999999994,1.9209163216894183,9.52908367831057,3.8229581608447063,7.627041839155282,-8.879999999999995,93.33333333333333,41.79492956086002,1.9020418391552862,11,-4.0,-6.625,-19.25,-18.5,-5.25,2,-0.025210084033613467,-1.75,115.25,-3.0,112.5,-1.2857142857142858,113.0,-0.025210084033613467 488,2001-11-15,121.0,121.5,118.5,121.25,408382.0,0.01680672268907557,7.0,-0.1,65.16853932584269,56.11002025563426,-6.885908307559745,-7.697195785634875,-15.65383119748931,-14.821477406069846,18.15777461027574,3.0,1.6962367458050664,7.287499999999994,2.187770905026909,12.38722909497308,4.7376354525134445,9.837364547486544,-10.504799999999989,94.73684210526315,42.035849425447246,2.5498645474865445,11,-5.0,-6.125,-19.6875,-20.5,-5.25,3,-0.045454545454545414,1.2857142857142858,119.0,-1.75,115.25,-3.0,112.5,-0.045454545454545414 489,2001-11-16,123.0,124.5,120.0,121.0,297200.0,0.016528925619834656,-1.25,-8.0,76.74418604651163,58.133086997929595,-8.26586147800802,-9.162803481327302,-17.534246137329234,-16.76072871057322,18.773578917466576,4.5,1.6776804172081654,8.650000000000006,2.3308561539257653,14.969143846074246,5.4904280769628855,11.809571923037126,-11.844511999999995,88.0,29.875258808654124,3.1595719230371206,11,-5.5,-6.5,-21.0625,-22.5,-7.25,4,-0.06707317073170727,7.0,121.0,1.2857142857142858,119.0,-1.75,115.25,-0.06707317073170727 490,2001-11-19,125.5,126.5,121.75,124.5,296144.0,0.020325203252032464,2.1666666666666665,0.5,81.72043010752688,61.50742908194909,-9.841173257868306,-11.130866352066562,-19.939561635782695,-19.164866968378973,19.544645235778425,4.75,1.9306330344165303,10.450000000000003,2.5549649179134377,18.345035082086568,6.50248245895672,14.397517541043285,-13.27695104,92.45283018867924,27.07404148069905,3.947517541043285,11,-7.0,-7.75,-23.6875,-25.0,-9.75,0,-0.0916334661354582,-1.25,123.0,7.0,121.0,1.2857142857142858,119.0,-0.0916334661354582 491,2001-11-20,119.25,126.25,118.25,126.25,656576.0,-0.04980079681274896,1.2857142857142858,-7.0,59.22330097087379,62.23984264011636,-2.830668187794558,-4.584283415364212,-13.399587641916469,-12.84639188958262,19.69890391565899,8.0,1.998669210955157,3.862499999999997,-4.149784975356596,11.87478497535659,-0.14364248767829224,7.868642487678287,-5.599255936000006,34.090909090909086,-30.647684360624517,4.006142487678295,11,0.0,-1.25,-17.25,-18.75,-3.5,1,-0.04612159329140464,2.1666666666666665,125.5,-1.25,123.0,7.0,121.0,-0.04612159329140464 492,2001-11-21,117.0,120.75,116.5,120.0,502962.0,-0.018867924528301883,-1.125,0.42857142857142855,58.0952380952381,61.96560461939946,0.008056898099539467,-2.294401060049694,-10.976493972336414,-10.51236276823353,19.652755624957834,4.25,2.106940328369518,1.5125000000000028,-6.529290518090562,9.554290518090568,-2.5083952590452725,5.533395259045278,-2.0643303424000123,5.0,-57.71075118973023,4.020895259045279,11,2.25,1.25,-14.125,-16.5,1.0,2,-0.02564102564102566,1.2857142857142858,119.25,2.1666666666666665,125.5,-1.25,123.0,-0.02564102564102566 493,2001-11-22,122.5,122.5,117.75,117.75,99458.0,0.047008547008547064,1.0,-1.5833333333333333,64.51612903225806,63.10231736901543,-4.64823122085653,-7.530746710569403,-16.18756412407842,-15.895498334960962,19.132557008031732,5.5,2.6153445299109848,6.599999999999994,-2.001407473566445,15.201407473566434,2.2992962632167746,10.900703736783214,-6.407897308160017,60.0,-0.7716251575506305,4.300703736783223,11,-3.25,-4.25,-18.75,-22.0,-3.25,3,-0.0714285714285714,-1.125,117.0,1.2857142857142858,119.25,2.1666666666666665,125.5,-0.0714285714285714 494,2001-11-23,121.75,124.5,119.0,122.0,324790.0,-0.006122448979591799,1.0952380952380953,-0.05263157894736842,64.0,64.657872924571,-2.8234301590046584,-6.524574444850458,-15.070797431028666,-15.047775833014612,18.7222487042641,5.5,3.0782168972440473,5.474999999999994,-3.4705957996399093,14.420595799639898,1.0022021001800425,9.947797899819946,-5.25,52.5,-8.972559931371691,4.472797899819953,11,-1.875,-3.5,-16.875,-21.0,-2.5,4,-0.04928131416837778,1.0,122.5,-1.125,117.0,1.2857142857142858,119.25,-0.04928131416837778 495,2001-11-26,121.0,124.75,120.5,124.75,206400.0,-0.006160164271047264,1.2666666666666666,15.0,63.49206349206349,66.07647579244923,-0.8279778204295667,-5.297997447988422,-13.98742178990986,-14.211406020700764,19.535746670662096,4.25,3.3481340533961657,4.25,-4.636713915195813,13.136713915195813,-0.1933569575979135,8.693356957597913,-3.5,46.15384615384615,-16.868045594089253,4.443356957597907,11,0.0,-2.75,-16.125,-20.25,-1.75,0,-0.04338842975206614,1.0952380952380953,121.75,1.0,122.5,-1.125,117.0,-0.04338842975206614 496,2001-11-27,121.25,122.0,119.0,122.0,123986.0,0.0020661157024792765,7.0,0.2,62.903225806451616,66.20701254186291,-0.15351729709607298,-4.976160982852107,-13.789494399838688,-14.36871384000915,20.545579434020254,3.0,3.8951038860800224,3.9749999999999943,-4.656185806194955,12.606185806194944,-0.34059290309747325,8.290592903097462,-2.8499999999999943,57.57575757575758,-6.511565080982365,4.315592903097474,11,0.25,-3.0,-16.3125,-20.5,-5.25,1,-0.04536082474226799,1.2666666666666666,121.0,1.0952380952380953,121.75,1.0,122.5,-0.04536082474226799 497,2001-11-28,122.5,122.5,119.25,121.25,270822.0,0.010309278350515427,4.2,-1.6666666666666667,63.49206349206349,66.02073744922079,-0.9552903169469573,-5.898510732373097,-14.527509206730713,-15.52978730251381,20.929796466770277,3.25,4.68082771802456,4.825000000000003,-4.003929719960865,13.653929719960871,0.4105351400195616,9.239464859980444,-3.5,67.85714285714286,3.9268846231908654,4.414464859980436,11,-1.0,-4.25,-16.8125,-21.75,-4.0,2,-0.055102040816326525,7.0,121.25,1.2666666666666666,121.0,1.0952380952380953,121.75,-0.055102040816326525 498,2001-11-29,119.5,122.5,118.5,122.5,275688.0,-0.024489795918367308,1.6666666666666667,-2.4,59.701492537313435,64.12710483708764,2.0222161926242137,-2.4947988347236674,-10.959233447398873,-12.485345329158037,21.23963336296192,4.0,5.2460736798688,1.4874999999999972,-7.060314432880233,10.035314432880227,-2.786407216440125,5.761407216440119,7.0,16.0,-47.92833607276422,4.273907216440116,11,2.0,-1.25,-12.75,-17.75,-0.5,3,-0.012552301255230103,4.2,122.5,7.0,121.25,1.2666666666666666,121.0,-0.012552301255230103 499,2001-11-30,119.25,120.0,114.0,119.0,685834.0,-0.0020920502092049986,5.857142857142857,-0.08333333333333333,60.15037593984962,61.730432151790176,1.8822802529898581,-1.8887744996493154,-10.003194410394514,-12.191905909915135,21.336049440698986,6.0,5.28097412059644,0.9500000000000028,-7.341720664551801,9.241720664551806,-3.195860332275899,5.095860332275905,7.090000000000003,48.837209302325576,-16.83049983505434,4.1458603322759044,11,0.875,-1.0,-11.125,-16.25,-1.25,4,0.0,1.6666666666666667,119.5,4.2,122.5,7.0,121.25,0.0 500,2001-12-03,119.25,119.25,116.5,118.5,409898.0,0.0,6.333333333333333,3.0,56.557377049180324,61.43421838271312,1.0085429578128782,-1.4720026842040852,-9.45990694396312,-12.148025485108505,20.98136665667039,2.75,5.0422023473634425,0.6375000000000028,-7.275638641392732,8.550638641392737,-3.3190693206963573,4.594069320696363,6.596400000000003,61.76470588235294,-1.2320211779188242,3.9565693206963637,12,0.125,-1.0,-11.0,-16.25,-1.75,0,0.0,5.857142857142857,119.25,1.6666666666666667,119.5,4.2,122.5,0.0 501,2001-12-04,115.75,120.0,115.0,120.0,184284.0,-0.02935010482180289,1.3529411764705883,-5.666666666666667,44.62809917355372,59.937869613637076,4.425215701730764,2.4073914496329962,-5.510564214871394,-8.620060119637486,20.60217735495275,5.0,4.240123241576413,-3.0250000000000057,-10.532715329825194,4.482715329825183,-6.778857664912607,0.7288576649125957,9.622544000000005,20.588235294117645,-36.9777821206401,3.7538576649125943,12,3.625,2.5,-7.0,-12.75,3.25,1,0.030237580993520474,6.333333333333333,119.25,5.857142857142857,119.25,1.6666666666666667,119.5,0.030237580993520474 502,2001-12-05,117.0,119.5,116.5,117.5,453054.0,0.010799136069114423,-3.0,0.11764705882352941,43.22033898305084,57.57167071928072,3.5483640940527152,1.5312444435654982,-6.190718139594949,-9.826558580871847,20.934178924560737,3.75,3.003999863013078,-1.9625000000000057,-9.065640521147373,5.140640521147361,-5.514070260573689,1.5890702605736777,7.917642240000006,35.294117647058826,-16.8442401866007,3.551570260573686,12,2.375,1.25,-8.25,-14.0,1.5,2,-0.008547008547008517,1.3529411764705883,115.75,6.333333333333333,119.25,5.857142857142857,119.25,-0.008547008547008517 503,2001-12-06,117.75,118.0,116.0,117.0,182422.0,0.0064102564102563875,2.2,-1.5,40.70796460176991,54.98366678614404,2.2950699869955855,1.134769985892916,-6.374586447984228,-10.528254192480915,21.336152073562523,2.0,2.822329993020219,-1.4000000000000057,-8.140295167674509,5.340295167674498,-4.770147583837257,1.970147583837246,6.730936550400003,62.5,14.28248188801652,3.37014758383725,12,1.625,0.75,-9.0,-14.75,1.5,3,0.006369426751592355,-3.0,117.0,1.3529411764705883,115.75,6.333333333333333,119.25,0.006369426751592355 504,2001-12-07,117.5,118.0,116.25,118.0,282560.0,-0.002123142250530785,6.0,-0.6666666666666666,34.61538461538461,51.7751469109575,2.099604281768876,1.8331720228294301,-5.549687369128961,-10.226921359021958,21.608590106971683,1.75,2.8381097500411414,-1.875,-8.025524153958656,4.275524153958656,-4.950262076979328,1.2002620769793282,6.561699088384003,50.0,7.073175805153355,3.0752620769793246,12,0.75,1.0,-8.75,-14.5,-0.25,4,0.012765957446808418,2.2,117.75,-3.0,117.0,1.3529411764705883,115.75,0.012765957446808418 505,2001-12-10,116.25,117.5,115.0,117.5,109498.0,-0.010638297872340385,3.0,2.5,42.857142857142854,49.5478043610343,2.9110914082252606,3.5610965918966144,-3.799995548338643,-8.904393563254814,22.030504230064214,2.5,2.0975436848422646,-3.3125,-8.770172050474812,2.1451720504748124,-6.041336025237413,-0.5836639747625867,7.409231124848645,25.0,-18.2577990485119,2.728836025237408,12,2.0,2.25,-6.1875,-13.25,2.0,0,0.01505376344086029,6.0,117.5,2.2,117.75,-3.0,117.0,0.01505376344086029 506,2001-12-11,117.0,117.0,115.0,116.25,714168.0,0.006451612903225712,4.333333333333333,-0.6,50.0,48.04868619524947,1.6705008980046472,3.108287934955243,-3.990988697770433,-9.568784663207225,22.16084607690215,2.0,1.393617123005825,-2.6500000000000057,-7.8673798626884235,2.567379862688412,-5.2586899313442075,-0.04131006865580389,6.272861879854702,44.44444444444444,-3.5018192485217554,2.6086899313442085,12,1.25,1.5,-6.9375,-14.0,-1.0,1,0.004273504273504258,3.0,116.25,6.0,117.5,2.2,117.75,0.004273504273504258 507,2001-12-12,116.0,117.0,114.25,117.0,412838.0,-0.008547008547008517,4.5,-1.3333333333333333,28.33333333333333,44.56333517258502,1.8455969142880804,4.081260022421773,-2.5046117467452973,-8.47614623437208,21.423311718588156,2.75,0.6877253374729833,-3.5,-8.96279280800266,1.9627928080026606,-6.23139640400133,-0.7686035959986697,6.901947404660518,46.666666666666664,0.23499391456316232,2.7313964040013308,12,1.0,2.5,-5.9375,-13.0,0.25,2,0.02586206896551735,4.333333333333333,117.0,3.0,116.25,6.0,117.5,0.02586206896551735 508,2001-12-13,115.5,116.25,114.5,114.75,348622.0,-0.004310344827586188,-1.8,-0.75,28.813559322033896,41.08146665949439,1.920486964022544,4.3722546946534635,-1.6671469255189209,-7.873499435976868,20.18607406863624,1.75,-0.07069886875467546,-3.7249999999999943,-9.418717682906248,1.9687176829062594,-6.571858841453121,-0.8781411585468675,7.045869508474098,33.33333333333333,-11.821366814652784,2.846858841453126,12,1.625,3.75,-5.6875,-12.5,0.5,3,0.025974025974025983,4.5,116.0,4.333333333333333,117.0,3.0,116.25,0.025974025974025983 509,2001-12-14,114.75,116.0,112.0,115.0,282572.0,-0.00649350649350644,2.5555555555555554,-0.3333333333333333,28.813559322033896,37.99882024536701,2.1959625004356553,4.714194235199997,-0.653974698718514,-7.024171760422817,18.54832003794694,4.0,-1.038945189356042,-4.0625,-9.799900383266149,1.6749003832661487,-6.931200191633081,-1.1937998083669186,7.454034728135127,50.0,4.766309918930588,2.8687001916330757,12,1.25,4.5,-4.0625,-11.75,1.5,4,0.03921568627450989,-1.8,115.5,4.5,116.0,4.333333333333333,117.0,0.03921568627450989 510,2001-12-17,114.0,115.0,113.0,114.0,391424.0,-0.006535947712418277,1.0,-0.0,26.229508196721312,35.954532359052294,2.3724187312348874,4.804813974490287,0.37202746431904643,-6.182188691281169,16.472555832328332,2.0,-1.7413155558804476,-4.237499999999997,-9.432322827636597,0.9573228276366024,-6.83491141381829,-1.6400885861817045,7.591792644447025,40.0,-3.5207942976348647,2.5974114138182975,12,1.75,5.25,-2.5625,-11.0,3.25,0,0.028508771929824483,2.5555555555555554,114.75,-1.8,115.5,4.5,116.0,0.028508771929824483 511,2001-12-18,113.75,114.5,113.0,114.0,871384.0,-0.002192982456140302,1.4,-100.0,19.298245614035082,33.29652198471721,2.580221780742562,4.871400090726013,0.8766367313966583,-5.800807657852317,15.64377319802227,1.5,-2.499175769070547,-4.212500000000006,-9.752486224570333,1.3274862245703218,-6.9824931122851694,-1.442506887714842,7.266285085780197,35.0,-5.217589538499112,2.769993112285167,12,1.25,5.5,-1.6875,-10.75,5.0,1,0.03956043956043964,1.0,114.0,2.5555555555555554,114.75,-1.8,115.5,0.03956043956043964 512,2001-12-19,114.0,115.25,113.5,113.75,211718.0,0.00219780219780219,-3.6666666666666665,-1.0,26.08695652173914,31.671965531380458,2.0784955379200483,4.622101396679355,0.8249246696531571,-5.928614441961301,15.248996710146365,1.75,-3.133610304828892,-3.8125,-9.61829338610265,1.9932933861026498,-6.715396693051332,-0.909603306948668,6.475307980633389,47.05882352941176,3.6218118006935,2.902896693051326,12,1.0,5.25,-1.75,-11.0,4.5,2,0.01754385964912286,1.4,113.75,1.0,114.0,2.5555555555555554,114.75,0.01754385964912286 513,2001-12-20,113.75,114.5,112.5,114.5,163280.0,-0.002192982456140302,4.333333333333333,-3.0,26.08695652173914,30.724362409864295,1.9013758498294635,4.40901485925437,1.2179794918856572,-5.5446590726707825,14.574547606767062,2.0,-3.089586366734622,-3.625,-9.259713834793047,2.0097138347930468,-6.442356917396523,-0.8076430826034766,6.21678950179539,43.75,0.9549300346956073,2.8173569173965216,12,1.0,5.5,-0.0625,-9.75,4.75,3,0.0219780219780219,-3.6666666666666665,114.0,1.4,113.75,1.0,114.0,0.0219780219780219 514,2001-12-21,115.75,116.0,111.75,114.25,201112.0,0.01758241758241752,3.25,-2.0,37.037037037037045,30.077683985408097,-0.4167978813874811,2.041111220743886,-0.5805381095054543,-7.42166458266604,13.233631917643857,4.25,-3.0484822842638835,-1.3250000000000028,-6.606795946556517,3.956795946556511,-3.9658979732782598,1.315897973278254,3.738782131687671,94.11764705882352,51.502903573715145,2.6408979732782565,12,-1.375,3.375,-0.3125,-10.75,4.25,4,0.002159827213822796,4.333333333333333,113.75,-3.6666666666666665,114.0,1.4,113.75,0.002159827213822796 515,2001-12-24,115.75,115.75,115.75,115.75,0.0,0.0,1.0,0.0,50.0,30.077683985408093,-0.5533748696713161,1.7155868368200942,-0.3910205408520824,-7.30540500266774,11.771919708269794,0.0,-2.9952549523468406,-1.0625,-6.035783888095182,3.9107838880951817,-3.549141944047591,1.4241419440475909,3.119679561152651,94.11764705882352,46.704261865030006,2.486641944047593,12,-1.375,3.375,1.25,-9.25,3.25,0,0.004319654427645814,3.25,115.75,4.333333333333333,113.75,-3.6666666666666665,114.0,0.004319654427645814 516,2001-12-25,115.75,115.75,115.75,115.75,0.0,0.0,1.0,0.0,42.857142857142854,31.691440599164707,-0.8373951925441219,1.3517169692398312,-0.19759553047930467,-7.164014409367695,10.766497476731853,0.0,-2.761174637593456,-0.7874999999999943,-5.315991674069139,3.74099167406915,-3.0517458370345594,1.4767458370345707,2.550105196260432,94.11764705882352,43.305278035921205,2.2642458370345713,12,-1.75,3.25,2.375,-8.25,4.25,1,0.012958963282937441,1.0,115.75,3.25,115.75,4.333333333333333,113.75,0.012958963282937441 517,2001-12-26,115.75,115.75,115.75,115.75,0.0,0.0,1.0,0.0,37.5,32.656600674494264,-0.979602740445614,0.8644144145974195,-0.08077731815109246,-7.009213029297058,9.598359379828333,0.0,-2.747338844947123,-0.45000000000000284,-4.010011827302634,3.1100118273026283,-2.2300059136513113,1.3300059136513056,2.026096780559598,94.11764705882352,42.93371692881601,1.780005913651314,12,-1.875,2.5,2.875,-8.25,2.75,2,0.02591792656587466,1.0,115.75,1.0,115.75,3.25,115.75,0.02591792656587466 518,2001-12-27,118.0,118.0,114.5,115.0,159254.0,0.01943844492440605,1.3333333333333333,100.0,52.5,35.28842741649051,-3.1711661998611334,-1.5849868008866963,-2.193464851038641,-9.093748221986601,8.357265671889232,3.5,-2.9303888422196422,1.875,-1.447570343005367,5.197570343005367,0.2137148284973165,3.5362851715026835,-6.25,100.0,46.655955577475204,1.6612851715026837,12,-3.125,0.25,0.75,-10.5,-0.5,3,0.004237288135593209,1.0,115.75,1.0,115.75,1.0,115.75,0.004237288135593209 519,2001-12-28,119.25,120.0,117.0,118.0,232744.0,0.010593220338983134,1.1818181818181819,0.4166666666666667,65.0,39.59625983907703,-4.152379929735744,-2.98819301033798,-3.2243203469007113,-10.181310255793917,8.756461134052312,3.0,-2.604740098438967,3.125,-0.19757034300536702,6.447570343005367,1.4637148284973165,4.7862851715026835,-7.375,86.36363636363636,28.21836198906191,1.6612851715026837,12,-3.375,-1.0,-0.5,-11.75,0.25,4,-0.0062893081761006275,1.3333333333333333,118.0,1.0,115.75,1.0,115.75,-0.0062893081761006275 520,2001-12-31,119.25,119.25,119.25,119.25,0.0,0.0,1.0,0.0,62.16216216216217,44.35891723331337,-3.7206132133402576,-3.1496786737207856,-3.040954959187445,-10.045165697550061,9.177229615027693,0.0,-2.237646107944215,3.125,-0.19757034300536702,6.447570343005367,1.4637148284973165,4.7862851715026835,-7.049999999999997,86.36363636363636,25.391218758875524,1.6612851715026837,12,-3.375,-1.0,-0.1875,-11.75,-0.25,0,0.0062893081761006275,1.1818181818181819,119.25,1.3333333333333333,118.0,1.0,115.75,0.0062893081761006275 521,2002-01-01,119.25,119.25,119.25,119.25,0.0,0.0,1.0,0.0,69.6969696969697,49.20447425278343,-3.1943080298154882,-3.029338842639632,-2.886046895497543,-9.939573270306312,9.907570720386232,0.0,-1.7873277197636526,2.950000000000003,-0.6467821876326383,6.546782187632644,1.1516089061836823,4.748391093816323,-6.7379999999999995,86.36363636363636,22.60750435788941,1.7983910938163197,1,-3.375,-2.125,0.375,-11.75,0.25,1,-0.002096436058700246,1.0,119.25,1.1818181818181819,119.25,1.3333333333333333,118.0,-0.002096436058700246 522,2002-01-02,116.0,119.5,116.0,119.5,236342.0,-0.027253668763102756,1.0,-100.0,52.272727272727266,52.11400433622656,0.41261799629526763,0.14957099467474677,0.4036949501956144,-6.621766375240497,10.548537203443225,3.5,-1.264595502272229,-0.25,-3.8335883222220417,3.3335883222220417,-2.0417941611110138,1.5417941611110138,-3.1884799999999984,27.27272727272727,-38.66562388995237,1.7917941611110197,1,-0.125,1.125,3.875,-8.5,2.0,2,0.034482758620689724,1.0,119.25,1.0,119.25,1.1818181818181819,119.25,0.034482758620689724 523,2002-01-03,118.5,118.75,116.0,117.5,180926.0,0.02155172413793105,2.6666666666666665,-0.2857142857142857,64.70588235294117,55.18832048243813,-1.5005339434977856,-2.4151878850310027,-2.0025151540974804,-9.02675835160224,11.075067503368706,2.75,-0.5277756789791539,2.2125000000000057,-1.4519630539401618,5.876963053940173,0.38026847302992905,4.044731526970082,-5.400940800000001,62.5,-5.229127880164839,1.832231526970083,1,-1.25,-1.375,1.375,-11.0,-1.0,3,0.0,1.0,116.0,1.0,119.25,1.0,119.25,0.0 524,2002-01-04,119.0,120.0,118.5,120.0,164352.0,0.00421940928270037,2.0,-1.0,70.0,57.41054270466035,-1.666265448361969,-2.948205811994967,-2.4009814702307466,-9.443845460857744,11.459751827866565,1.5,0.05006254556539602,2.637500000000003,-1.1892582818067723,6.464258281806778,0.7241208590966153,4.55087914090339,-5.624903168000003,75.0,3.6078649027706575,1.913379140903385,1,-1.75,-3.125,0.875,-11.5,-0.75,4,-0.012605042016806678,2.6666666666666665,118.5,1.0,116.0,1.0,119.25,-0.012605042016806678 525,2002-01-07,118.0,120.5,118.0,120.0,233758.0,-0.008403361344537785,-1.5,2.0,66.0377358490566,59.98616414820633,-0.3503855410452843,-1.9082130847127843,-1.22032018609886,-8.333971475841679,11.47913264238129,2.5,0.6704974103111851,1.5499999999999972,-2.3453413471138305,5.445341347113825,-0.39767067355691665,3.497670673556911,-4.359907041279996,44.44444444444444,-30.247709620068008,1.9476706735569154,1,-0.5,-1.875,1.1875,-10.5,1.0,0,0.012711864406779627,2.0,119.0,2.6666666666666665,118.5,1.0,116.0,0.012711864406779627 526,2002-01-08,117.5,119.5,117.5,118.0,383098.0,-0.004237288135593209,-7.0,0.25,62.96296296296296,62.81538225520221,0.47378052377487734,-1.442807186734143,-0.5175656605095753,-7.749840227120401,11.559312132478945,2.0,1.0432087995029917,1.0250000000000057,-2.8915640150798936,4.941564015079905,-0.933282007539944,2.9832820075399553,-3.4483126188032003,33.33333333333333,-43.00136834977127,1.9582820075399512,1,0.0,-1.375,1.3125,-10.0,5.0,1,0.012765957446808418,-1.5,118.0,2.0,119.0,2.6666666666666665,118.5,0.012765957446808418 527,2002-01-09,119.0,119.0,116.75,117.5,402388.0,0.012765957446808418,2.0,-3.0,67.79661016949152,64.51500560736794,-0.5774504522337054,-2.8527952463499844,-1.9140928488914142,-9.14415707298005,11.51929495780653,2.25,1.261067789487555,2.375,-1.691875174408338,6.441875174408338,0.3415624127958381,4.408437587204162,-4.561413861675007,66.66666666666666,-13.220139020652383,2.0334375872041663,1,-0.75,-2.875,-0.1875,-10.75,2.75,2,0.004201680672268893,-7.0,117.5,-1.5,118.0,2.0,119.0,0.004201680672268893 528,2002-01-10,118.5,119.75,117.75,118.5,155600.0,-0.004201680672268893,-1.6666666666666667,0.0,60.37735849056604,64.00137877298639,0.0010429321557268167,-2.230898327563466,-1.2578803338089983,-8.54829205255487,11.35362765056503,2.0,1.5710027583457844,1.7249999999999943,-2.3882008281434395,5.838200828143428,-0.3316004140717155,3.781600414071704,-3.6977290299745107,46.666666666666664,-30.12210413026832,2.056600414071717,1,-0.25,-2.375,0.3125,-10.25,4.5,3,-0.00421940928270037,2.0,119.0,-7.0,117.5,-1.5,118.0,-0.00421940928270037 529,2002-01-11,119.25,119.5,118.0,118.5,138260.0,0.006329113924050667,1.4,100.0,62.49999999999999,64.03891631052392,-0.8369738049849786,-2.7684224310297907,-1.8639104303615,-9.205076152457679,10.417599803247821,1.5,1.9778244285671178,2.25,-1.8890311604742323,6.389031160474232,0.18048441976289098,4.319515580237109,-4.105865288176034,66.66666666666666,-7.602532839427141,2.0695155802371135,1,-1.0,-3.125,-0.3125,-11.0,2.75,4,-0.014675052410901501,-1.6666666666666667,118.5,2.0,119.0,-7.0,117.5,-0.014675052410901501 530,2002-01-14,117.25,119.75,115.75,119.75,167682.0,-0.016771488469601636,2.2,-3.3333333333333335,54.6875,62.37119745530505,0.949322792737334,-0.5401502951194033,0.2759066064286202,-7.098593085480076,9.765267064023101,4.0,2.0325246169539213,0.08750000000000568,-3.8033631162611954,3.9783631162612068,-1.857931558130602,2.0329315581306133,-1.7845133708854775,37.5,-32.84332090189038,1.9454315581306028,1,0.875,-1.125,1.125,-9.0,5.25,0,0.008528784648187626,1.4,119.25,-1.6666666666666667,118.5,2.0,119.0,0.008528784648187626 531,2002-01-15,118.25,118.25,114.5,115.0,171634.0,0.008528784648187626,1.3076923076923077,-1.3,57.35294117647059,62.935665666832094,-0.23182332428575592,-1.2498145846507498,-0.5536545844454395,-8.021140114784956,9.239056081395594,3.75,1.8576571550951542,0.8624999999999972,-2.7044351432003424,4.429435143200337,-0.9209675716001726,2.645967571600167,2.25,71.42857142857143,3.92348416828699,1.7834675716001713,1,-0.75,-2.125,0.125,-7.375,4.0,1,0.00634249471458781,2.2,117.25,1.4,119.25,-1.6666666666666667,118.5,0.00634249471458781 532,2002-01-16,116.0,118.25,115.0,118.25,302322.0,-0.019027484143763207,1.8888888888888888,-0.6923076923076923,44.11764705882352,60.64808396748568,2.255350919200737,1.2202666096591486,1.8199746663033238,-5.717959828011345,9.026203439051649,3.25,1.6582072218125319,-1.4874999999999972,-4.754057015704802,1.779057015704808,-3.1207785078523926,0.14577850785239832,4.3799999999999955,28.57142857142857,-33.384757374069125,1.6332785078524024,1,1.5,0.125,2.375,-5.125,10.5,2,0.056034482758620774,1.3076923076923077,118.25,2.2,117.25,1.4,119.25,0.056034482758620774 533,2002-01-17,116.25,117.0,115.5,115.75,156772.0,0.0021551724137931494,-2.0,-0.2222222222222222,40.625,57.3841950785968,1.846839089382783,1.2302384374432762,1.6748794654061783,-5.904802332297805,8.476874593995445,1.5,1.380757278954917,-1.3624999999999972,-4.1884837597789755,1.4634837597789812,-2.7754918798894863,0.050491879889492,4.0123999999999995,33.33333333333333,-24.480630181848596,1.4129918798894858,1,1.25,-0.125,1.5,-5.375,8.5,3,0.047311827956989294,1.8888888888888888,116.0,1.3076923076923077,118.25,2.2,117.25,0.047311827956989294 534,2002-01-18,116.0,116.25,115.0,116.25,127104.0,-0.0021505376344086446,9.0,-0.5,39.99999999999999,54.491113317590504,1.817685930011237,1.5809861033901313,2.0612800734711527,-5.576490238295321,8.63846364404058,1.25,1.5059207412926696,-1.625,-4.41831909723102,1.16831909723102,-3.021659548615517,-0.2283404513844829,4.1471520000000055,28.57142857142857,-24.572395178793023,1.396659548615512,1,1.125,0.125,2.1875,-4.75,10.25,4,0.06034482758620685,-2.0,116.25,1.8888888888888888,116.0,1.3076923076923077,118.25,0.06034482758620685 535,2002-01-21,116.25,116.5,115.25,116.0,244900.0,0.0021551724137931494,2.3333333333333335,-1.0,40.90909090909091,52.0406830893825,1.4453354076523652,1.4444217292003145,1.9695169489856994,-5.749921153824019,8.755599959972105,1.25,1.246590256015395,-1.4000000000000057,-4.130914633753733,1.3309146337537214,-2.7654573168768763,-0.03454268312313502,3.784208960000001,46.666666666666664,-2.181093235887168,1.365457316876866,1,0.875,-0.125,1.375,-3.25,9.75,0,0.04946236559139794,9.0,116.0,-2.0,116.25,1.8888888888888888,116.0,0.04946236559139794 536,2002-01-22,117.25,117.75,116.25,117.0,198950.0,0.008602150537634357,1.4,1.0,54.385964912280706,50.55061139413686,0.45387316533269484,0.5929612804127657,1.053982130436296,-6.710669432654981,8.623694324783997,1.5,0.8751502572613532,-0.4749999999999943,-3.0649603736061835,2.114960373606195,-1.7699801868030818,0.8199801868030931,2.673524780799994,69.23076923076923,16.924647873836292,1.2949801868030917,1,-0.125,-1.125,0.25,-2.75,9.5,1,0.04477611940298498,2.3333333333333335,116.25,9.0,116.0,-2.0,116.25,0.04477611940298498 537,2002-01-23,118.75,119.0,116.5,116.5,270746.0,0.01279317697228155,-1.2222222222222223,9.0,50.9433962264151,49.502393364786755,-1.2128643307680846,-0.7070113216092295,-0.46327327211368186,-8.170280367797574,8.253585583400467,2.5,0.6443888451483701,0.875,-1.5771741159112338,3.327174115911234,-0.3510870579556098,2.10108705795561,1.0650542851839901,93.75,40.96806571470345,1.2260870579556145,1,-1.625,-2.625,-1.625,-3.0,9.25,2,0.02947368421052632,1.4,117.25,2.3333333333333335,116.25,9.0,116.0,0.02947368421052632 538,2002-01-24,118.5,119.5,118.25,119.25,106580.0,-0.002105263157894721,1.0,-0.3333333333333333,48.07692307692308,47.899829262222646,-1.0760192502447126,-0.440201298396957,-0.2982653077247761,-7.880935002980607,8.597918409593165,1.25,0.4854764906152127,0.5999999999999943,-1.8676858965878722,3.067685896587861,-0.633842948293946,1.8338429482939347,1.208753199480313,77.77777777777779,26.657630661595903,1.2338429482939366,1,-1.375,-2.375,-1.375,-2.75,11.5,3,0.06751054852320681,-1.2222222222222223,118.75,1.4,117.25,2.3333333333333335,116.25,0.06751054852320681 539,2002-01-25,118.5,119.25,118.5,119.25,106546.0,0.0,1.0,1.0,52.08333333333333,47.6104774103708,-1.3338649645961311,-0.5262515479186902,-0.4494855371925439,-7.793288750081871,8.18847198688673,0.75,0.09289368435170786,0.6375000000000028,-1.765759847528983,3.0407598475289888,-0.564129923764483,1.8391299237644887,1.104578135490712,76.47058823529412,23.493691648653353,1.2016299237644903,1,-1.5,-2.375,-1.5,-2.625,13.5,4,0.052742616033755185,1.0,118.5,-1.2222222222222223,118.75,1.4,117.25,0.052742616033755185 540,2002-01-28,120.0,120.75,118.75,119.5,154498.0,0.012658227848101333,1.0,-0.6666666666666666,59.61538461538462,47.861860014694585,-2.6851240444230484,-2.0734914750059374,-2.1669882719019853,-9.223972778553374,8.01444315908228,2.25,-0.08686047140648157,2.0999999999999943,-0.41521684740737896,4.615216847407368,0.8423915762963077,3.357608423703681,-5.5,83.33333333333334,26.72030865982483,1.2576084237036835,1,-2.125,-2.375,-3.25,-2.625,11.25,0,0.05208333333333326,1.0,118.5,1.0,118.5,-1.2222222222222223,118.75,0.05208333333333326 541,2002-01-29,119.0,121.5,119.0,120.5,255724.0,-0.008333333333333304,-2.3333333333333335,-3.0,50.0,48.51545478593641,-1.751765318723841,-1.1522580296822582,-1.199108522331585,-8.028039071847658,7.948953573349643,2.5,-0.40797002982733943,1.1124999999999972,-1.3768192897505145,3.601819289750509,-0.13215964487525866,2.357159644875253,-4.375,50.0,-5.120662711150061,1.2446596448752527,1,-0.75,-1.0,-2.25,-1.5,9.75,1,0.05882352941176472,1.0,120.0,1.0,118.5,1.0,118.5,0.05882352941176472 542,2002-01-30,120.0,121.0,118.25,118.75,390682.0,0.008403361344537785,-1.4444444444444444,-0.8333333333333334,55.76923076923077,50.19814709362872,-2.374387901099894,-1.936508864699988,-2.147735612901883,-8.872202702404593,8.101442341390204,2.75,-0.4389763697539877,1.9124999999999943,-0.5810442963586837,4.406044296358672,0.6657278518206624,3.1592721481793262,-5.099999999999994,53.84615384615385,-2.2470591394727535,1.2467721481793366,1,-1.75,-2.0,-3.5,-2.25,9.5,2,0.05624999999999991,-2.3333333333333335,119.0,1.0,120.0,1.0,118.5,0.05624999999999991 543,2002-01-31,118.5,124.0,116.5,121.5,799330.0,-0.012499999999999956,-1.1428571428571428,-2.4,47.27272727272727,51.00622790170953,-0.5829663506132476,-0.46009834615070133,-0.7900422024658127,-7.199555955100436,8.68655939632057,7.5,-0.6452178950621175,0.4124999999999943,-2.0810442963586837,2.9060442963586723,-0.8342721481793376,1.6592721481793262,-3.3359999999999985,26.666666666666668,-26.928744802980493,1.2467721481793366,1,1.125,0.75,-2.4375,-0.5,10.75,3,0.08016877637130793,-1.4444444444444444,120.0,-2.3333333333333335,119.0,1.0,120.0,0.08016877637130793 544,2002-02-01,117.5,119.0,115.5,119.0,417690.0,-0.008438818565400852,3.6666666666666665,0.5,50.98039215686275,52.125261373684175,0.7288289237253593,0.44455616136899323,0.07727550782310288,-5.991053543328661,9.602930540671807,3.5,-0.42410333328584215,-0.5125000000000028,-2.980585770071457,1.9555857700714512,-1.7465428850357227,0.7215428850357171,6.5,23.52941176470588,-30.775862112400244,1.2340428850357268,2,2.25,1.75,-0.9375,0.75,12.75,4,0.1063829787234043,-1.1428571428571428,118.5,-1.4444444444444444,120.0,-2.3333333333333335,119.0,0.1063829787234043 545,2002-02-04,119.5,120.0,116.75,116.75,597814.0,0.017021276595744705,-1.3636363636363635,-1.8333333333333333,54.54545454545455,52.142982444036825,-0.8511885362078289,-1.5149795077207102,-2.0107237877135873,-7.784771620182667,10.696966078140152,3.25,-0.08746081816038043,1.4124999999999943,-1.143581499402373,3.9685814994023616,0.13445925029880357,2.690540749701185,4.5,47.05882352941176,-4.870599460770755,1.2780407497011863,2,0.25,-0.25,-2.4375,-1.25,10.5,0,0.10460251046025104,3.6666666666666665,117.5,-1.1428571428571428,118.5,-1.4444444444444444,120.0,0.10460251046025104 546,2002-02-05,119.0,120.25,117.0,117.5,525152.0,-0.004184100418409997,-1.6,0.5454545454545454,62.50000000000001,53.42704952999071,-0.08587637300234974,-0.9453078127914694,-1.614406962053323,-7.027409724471013,11.710429874245198,3.25,0.3020126342518239,0.8375000000000057,-1.7339781741263351,3.4089781741263465,-0.4482390870631576,2.123239087063169,4.829999999999998,41.17647058823529,-13.141335547663402,1.2857390870631684,2,0.75,0.25,-1.9375,-0.75,13.25,1,0.10294117647058831,-1.3636363636363635,119.5,3.6666666666666665,117.5,-1.1428571428571428,118.5,0.10294117647058831 547,2002-02-06,119.5,120.0,118.5,118.5,332876.0,0.004201680672268893,-2.0,0.6666666666666666,63.26530612244898,55.11464764616025,-0.5233350846410616,-1.4819065600117938,-2.254715216531423,-7.244568628452498,12.456729735960609,1.5,0.7028261820275077,1.3125,-1.3026129592202693,3.9276129592202693,0.004943520389858236,2.6200564796101418,4.163399999999996,47.05882352941176,-9.503865897170918,1.307556479610135,2,0.25,-0.25,-3.0,-1.25,12.0,2,0.07740585774058584,-1.6,119.0,-1.3636363636363635,119.5,3.6666666666666665,117.5,0.07740585774058584 548,2002-02-07,118.0,119.0,117.5,119.0,271604.0,-0.012552301255230103,2.0,-1.0,57.407407407407405,55.70621143216848,1.0038463772752095,-0.022436250942632796,-0.8186326910278581,-5.427660628782036,13.395198319245722,2.0,0.7522686537862739,-0.16249999999999432,-2.774592325282086,2.4495923252820972,-1.468546162641033,1.1435461626410444,5.500131999999994,52.63157894736842,-7.1631636833953465,1.3060461626410447,2,1.75,1.25,-1.5,0.25,13.5,3,0.09745762711864403,-2.0,119.5,-1.6,119.0,-1.3636363636363635,119.5,0.09745762711864403 549,2002-02-08,117.5,118.5,117.5,118.5,175070.0,-0.004237288135593209,1.0,1.0,54.54545454545455,55.14288586884292,1.5053864242442785,0.35809569728627366,-0.3816185687957159,-4.546574197225851,14.38438291090493,1.0,0.7432593216144454,-0.5750000000000028,-3.150696124608629,2.0006961246086234,-1.862848062304323,0.7128480623043174,5.840129359999992,21.428571428571427,-38.373319340048894,1.287848062304316,2,2.25,1.75,-0.3125,0.75,15.75,4,0.10000000000000009,2.0,118.0,-2.0,119.5,-1.6,119.0,0.10000000000000009 550,2002-02-11,118.25,118.5,117.0,117.75,196730.0,0.006382978723404209,2.0,-0.5,53.70370370370371,55.55440850258777,0.5375752204282378,-0.330068332388322,-1.187188013391875,-4.995077005510751,14.367006283984205,1.5,0.8181655022304568,0.125,-2.4219279741035677,2.6719279741035677,-1.1484639870517839,1.3984639870517839,4.933326772799987,38.46153846153847,-19.31538343556214,1.2734639870517819,2,1.5,1.0,-1.6875,0.0,14.5,0,0.10147991543340384,1.0,117.5,2.0,118.0,-2.0,119.5,0.10147991543340384 551,2002-02-12,119.0,119.0,118.5,118.5,330860.0,0.00634249471458781,1.0,1.0,50.98039215686275,55.02231532343577,-0.237388741844768,-1.0761753427888152,-1.8723553901836425,-5.468092038790587,13.9669451840651,0.75,0.8535773217047762,0.8375000000000057,-1.7390899536949576,3.414089953694969,-0.45079497684747594,2.1257949768474873,4.02966023734399,66.66666666666666,12.884900663987437,1.2882949768474807,2,0.75,0.25,-2.1875,-0.75,13.25,1,0.09243697478991586,2.0,118.25,1.0,117.5,2.0,118.0,0.09243697478991586 552,2002-02-13,122.5,122.5,118.5,119.0,388864.0,0.02941176470588225,1.2857142857142858,7.0,62.50000000000001,56.71423451535496,-3.738626739264859,-4.28388026679383,-5.3058131543116644,-8.620041290559215,14.012713437137192,4.0,0.7375857272041486,4.012500000000003,0.984234037959979,7.040765962040027,2.498367018979991,5.526632981020015,0.3790670325971064,100.0,47.21895401182287,1.5141329810200146,2,-3.5,-3.25,-5.6875,-4.25,4.0,2,0.07959183673469394,1.0,119.0,2.0,118.25,1.0,117.5,0.07959183673469394 553,2002-02-14,121.75,122.5,120.75,122.5,182256.0,-0.006122448979591799,3.6666666666666665,-0.21428571428571427,59.70149253731344,57.68324566873837,-2.7704779893181097,-3.2682732355658572,-4.52079246803558,-7.534793637343199,14.060955063476555,1.75,0.836540080450618,2.987499999999997,-0.18090903127765046,6.155909031277645,1.4032954843611662,4.571704515638828,0.9814856919451671,86.36363636363636,35.068110857159695,1.5842045156388271,2,-2.125,-2.5,-4.5625,-3.5,7.25,3,0.08008213552361387,1.2857142857142858,122.5,1.0,119.0,2.0,118.25,0.08008213552361387 554,2002-02-15,123.0,123.0,121.25,122.0,333098.0,0.010266940451745477,2.5,-1.3333333333333333,59.09090909090909,58.18829617378888,-3.5294126350147366,-4.181341574837276,-5.712465141586563,-8.438873794718319,13.974239283606291,1.75,0.8039384221019077,3.887500000000003,0.4674546017159571,7.307545398284049,2.177477300857987,5.597522699142019,-7.5,100.0,50.57770274325499,1.7100226991420202,2,-3.0,-3.75,-5.8125,-4.75,2.75,4,0.06910569105691056,3.6666666666666665,121.75,1.2857142857142858,122.5,1.0,119.0,0.06910569105691056 555,2002-02-18,122.0,122.5,121.25,122.0,0.0,-0.008130081300813052,1.5,0.0,59.09090909090909,57.80950829500101,-2.3886904052977513,-2.875929173179017,-4.624257918014251,-7.13118314137094,14.035222528602937,1.75,1.009616481084194,2.5999999999999943,-0.7732695368780043,5.973269536877993,0.9133652315610021,4.2866347684389865,-6.349999999999994,77.77777777777779,27.254201707723148,1.686634768438999,2,-2.0,-2.75,-4.8125,-3.5,1.75,0,0.09221311475409832,2.5,123.0,3.6666666666666665,121.75,1.2857142857142858,122.5,0.09221311475409832 556,2002-02-19,122.5,122.5,121.5,122.0,0.0,0.004098360655737654,3.0,100.0,57.8125,57.20364094806223,-2.614999585744968,-3.122540010038662,-5.0526004497122585,-7.297502340228917,14.831188836404948,1.0,1.2661700939275136,2.8375000000000057,-0.6465803362554254,6.321580336255437,1.0954598318722901,4.579540168127721,-6.702999999999989,88.88888888888889,37.1834035760499,1.742040168127714,2,-2.5,-3.25,-5.375,-4.0,0.0,1,0.083673469387755,1.5,122.0,2.5,123.0,3.6666666666666665,121.75,0.083673469387755 557,2002-02-20,122.25,123.0,120.0,123.0,0.0,-0.0020408163265306367,7.0,-1.5,62.71186440677967,57.793025059103584,-2.161158042883983,-2.7372232612019047,-4.700132660386558,-6.747813768118931,15.981127470220521,3.0,1.326031621969392,2.4124999999999943,-1.226741534630051,6.05174153463004,0.5928792326849646,4.232120767315024,-6.308939999999993,75.0,19.295835658217882,1.8196207673150244,2,-2.25,-2.75,-5.4375,-3.75,0.25,2,0.08179959100204504,3.0,122.5,1.5,122.0,2.5,123.0,0.08179959100204504 558,2002-02-21,126.5,126.5,122.0,122.25,0.0,0.03476482617586907,1.1176470588235294,-5.666666666666667,75.0,60.065752331830865,-5.675471445678028,-6.700701761934653,-8.780047875349482,-10.746213112198419,17.833185310501793,4.5,1.4364623557461158,6.262500000000003,1.6215070254867072,10.903492974513298,3.942003512743355,8.58299648725665,-10.417761199999987,100.0,38.56425351635517,2.320496487256646,2,-4.75,-5.75,-9.6875,-8.0,-4.0,3,0.0,7.0,122.25,3.0,122.5,1.5,122.0,0.0 559,2002-02-22,124.75,126.5,124.25,126.5,0.0,-0.013833992094861691,1.5714285714285714,-0.4117647058823529,64.78873239436619,61.29742218634891,-3.116657497908193,-4.699400300469023,-6.852613022566246,-8.788160405979369,19.785330657823746,2.25,1.4748978039992267,4.200000000000003,-0.7778456553441941,9.1778456553442,1.7110771723279043,6.688922827672101,-8.251050751999983,73.07692307692307,9.416831364920924,2.488922827672099,2,-2.25,-4.0,-7.9375,-6.25,-2.25,4,0.03406813627254501,1.1176470588235294,126.5,7.0,122.25,3.0,122.5,0.03406813627254501 560,2002-02-25,126.25,126.5,125.0,125.0,0.0,0.012024048096192397,-1.4,-0.7142857142857143,69.33333333333333,63.33663787262342,-3.757678157209483,-6.015580059648357,-8.129911275612443,-10.061289506410034,21.10506046398918,1.75,1.7712617137439253,5.387500000000003,-0.1931880353032085,10.968188035303214,2.597155982348397,8.177844017651609,-9.351008721919982,96.15384615384616,28.42492791899032,2.790344017651608,2,-3.75,-5.375,-9.625,-7.125,2.5,0,-0.003960396039603964,1.5714285714285714,124.75,1.1176470588235294,126.5,7.0,122.25,-0.003960396039603964 561,2002-02-26,126.0,127.5,125.5,127.0,0.0,-0.001980198019801982,1.0,-0.8,67.56756756756758,63.89970093568648,-2.693563175957024,-5.496054409586449,-7.647463442636109,-9.595544468005528,22.267291362723906,2.0,2.196497898924207,4.787499999999994,-1.1668769836285975,10.741876983628586,1.8103115081856913,7.764688491814297,-8.716968373043187,80.0,9.257555653940116,2.977188491814297,2,-2.25,-4.5,-9.375,-6.875,-0.25,1,-0.017857142857142905,-1.4,126.25,1.5714285714285714,124.75,1.1176470588235294,126.5,-0.017857142857142905 562,2002-02-27,126.75,127.0,125.5,126.0,0.0,0.005952380952380931,1.4,-0.75,74.64788732394366,65.5604114675343,-3.1036875535679656,-6.023247931883958,-8.15956745363647,-10.155182227392999,23.915350338020392,1.5,2.6565475884772525,5.200000000000003,-1.2125698929202287,11.612569892920234,1.993715053539887,8.406284946460119,-8.85395027066059,86.36363636363636,12.779628844992274,3.206284946460116,2,-3.0,-5.25,-10.125,-7.625,-0.25,2,-0.0335305719921104,1.0,126.0,-1.4,126.25,1.5714285714285714,124.75,-0.0335305719921104 563,2002-02-28,128.0,128.25,125.75,125.75,0.0,0.009861932938856066,-1.2222222222222223,3.0,78.37837837837839,67.70346361058644,-3.770387742836732,-6.87766111250059,-9.144181975204475,-11.233561212960353,24.56838702365945,2.5,3.197466130275302,5.974999999999994,-0.8785430714038114,12.828543071403786,2.5482284642980915,9.401771535701897,-9.52771325442096,93.75,13.008172383669972,3.426771535701899,2,-3.875,-6.125,-11.375,-8.875,-1.0,3,-0.04296875,1.4,126.75,1.0,126.0,-1.4,126.25,-0.04296875 564,2002-03-01,130.0,130.0,127.5,128.25,0.0,0.015625,1.8571428571428572,0.7777777777777778,79.74683544303798,69.99856653860076,-5.222184284920488,-8.31973387756507,-10.914560490563645,-13.032600816938782,25.95849135424837,2.5,3.3388484812318495,7.349999999999994,-0.025992350721566027,14.72599235072154,3.662003824639214,11.037996175360774,-10.745496194067286,100.0,13.33539239940582,3.6879961753607744,3,-5.0,-7.25,-13.375,-10.875,-3.5,4,-0.05769230769230771,-1.2222222222222223,128.0,1.4,126.75,1.0,126.0,-0.05769230769230771 565,2002-03-04,132.0,132.25,129.0,130.0,0.0,0.01538461538461533,1.6,1.1428571428571428,80.95238095238095,72.56966442219863,-6.319022868175168,-9.839738046761411,-12.656964533593367,-14.825953903215307,27.23128818539286,3.25,3.6713941668686942,8.724999999999994,0.4137837358493641,17.03621626415061,4.569391867924679,12.88060813207531,-11.670946574660562,96.29629629629629,6.808703911598926,4.155608132075309,3,-5.875,-8.125,-15.4375,-12.875,-4.5,0,-0.07196969696969702,1.8571428571428572,130.0,-1.2222222222222223,128.0,1.4,126.75,-0.07196969696969702 566,2002-03-05,131.25,132.25,131.0,132.0,0.0,-0.005681818181818232,1.0,-0.375,73.97260273972603,73.82085757030379,-4.690571684777879,-8.564025454333688,-11.652772571539629,-13.871570282621462,28.482605153121305,1.25,3.953517090488205,7.362499999999997,-1.414675843600378,16.139675843600358,2.9739120781998167,11.751087921800178,-9.49043298570129,85.18518518518519,-2.8498608868101485,4.388587921800181,3,-4.125,-7.375,-13.5,-12.125,-7.5,1,-0.01904761904761909,1.6,132.0,1.8571428571428572,130.0,-1.2222222222222223,128.0,-0.01904761904761909 567,2002-03-06,128.75,131.25,128.0,130.5,0.0,-0.01904761904761909,1.0,2.3333333333333335,67.5,72.98752423697046,-1.3092668668609235,-5.623844491148844,-8.92238994029968,-11.219566968989923,29.138693657579317,3.25,4.294690795391659,4.400000000000006,-4.378562404787289,13.1785624047873,0.010718797606358521,8.789281202393653,-5.7315810274171355,46.15384615384615,-40.353819209757596,4.389281202393648,3,-0.5,-4.875,-10.625,-9.625,-4.5,2,-0.023300970873786353,1.0,131.25,1.6,132.0,1.8571428571428572,130.0,-0.023300970873786353 568,2002-03-07,129.5,130.0,128.5,129.0,0.0,0.005825242718446644,1.0,-0.2857142857142857,66.66666666666666,73.1961836005594,-1.775698254887999,-5.763622860594566,-9.501077575220535,-11.815651061465445,30.408937161934613,1.5,4.696833400788563,4.575000000000003,-3.95528659973931,13.10528659973933,0.3098567001303536,8.840143299869666,-5.3737913041270815,42.10526315789473,-40.9319967689463,4.265143299869662,3,-0.875,-5.625,-11.375,-10.5,-5.0,3,-0.02316602316602312,1.0,128.75,1.0,131.25,1.6,132.0,-0.02316602316602312 569,2002-03-08,129.25,129.75,128.5,129.5,0.0,-0.0019305019305019266,2.3333333333333335,-0.5,69.33333333333334,73.19618360055941,-0.9166392882974606,-4.836160042765528,-9.119435543498426,-11.379692009607538,31.747826203659436,1.25,5.08779610560201,3.737499999999997,-4.240223920227919,11.7152239202279,-0.25136196011396805,7.726361960113948,-4.148936347631832,29.411764705882355,-52.04808804168666,3.988861960113952,3,-0.375,-5.375,-9.8125,-11.0,-5.75,4,-0.01740812379110257,1.0,129.5,1.0,128.75,1.0,131.25,-0.01740812379110257 570,2002-03-11,130.25,131.0,129.25,129.5,0.0,0.007736943907156624,-1.8,-3.0,70.12987012987013,73.48088388525967,-1.441118637295716,-5.155373793587771,-9.973459250885242,-12.205989049414185,33.5844840340059,1.75,4.890964654628391,4.137500000000003,-3.3290482055144537,11.60404820551446,0.4042258972427817,7.870774102757224,-4.291063985916011,52.94117647058824,-26.439695061240364,3.733274102757226,3,-1.375,-5.75,-10.75,-12.0,-7.5,0,-0.028790786948176605,2.3333333333333335,129.25,1.0,129.5,1.0,128.75,-0.028790786948176605 571,2002-03-12,130.0,130.5,129.25,130.25,0.0,-0.0019193857965451588,2.3333333333333335,-0.3333333333333333,70.12987012987013,72.97888197480707,-0.6303354750352526,-4.257301664738208,-9.577378265184748,-11.797943508987828,35.289400139780305,1.25,5.072842360105994,3.3375000000000057,-3.5186823810421686,10.19368238104218,-0.09059119052108144,6.765591190521093,-3.2861363076060854,61.53846153846154,-17.636617829694636,3.4280911905210893,3,-1.0,-5.375,-10.5,-11.75,-8.0,1,-0.019230769230769273,-1.8,130.25,2.3333333333333335,129.25,1.0,129.5,-0.019230769230769273 572,2002-03-13,132.25,132.75,130.5,130.5,0.0,0.017307692307692246,-1.5714285714285714,-7.0,66.66666666666666,71.67758067350576,-2.255281634220381,-6.0495684158644565,-11.547366965857535,-13.915127690590367,35.964518244526204,2.75,5.10441732954385,5.099999999999994,-1.8951110746990025,12.095111074698977,1.60244446265051,8.597555537349479,-4.871799950693358,88.23529411764706,11.2113424308384,3.4975555373494913,3,-2.125,-7.375,-12.75,-14.0,-10.25,2,-0.06427221172022679,2.3333333333333335,130.0,-1.8,130.25,2.3333333333333335,129.25,-0.06427221172022679 573,2002-03-14,131.5,133.0,130.0,132.5,0.0,-0.005671077504725952,2.0,-0.5714285714285714,70.76923076923077,70.68006904308274,-1.0690139042012277,-4.776567761502136,-10.60089230839273,-13.023349351642636,36.56417389456364,3.0,5.213104254643866,3.862499999999997,-2.903271049536386,10.628271049536394,0.4796144752318128,7.245385524768196,-3.3697479575962745,66.66666666666666,-10.408084398511988,3.382885524768196,3,-1.0,-6.5,-12.0,-13.625,-9.5,3,-0.05513307984790872,-1.5714285714285714,132.25,2.3333333333333335,130.0,-1.8,130.25,-0.05513307984790872 574,2002-03-15,131.5,132.25,130.75,132.25,0.0,0.0,3.0,0.75,67.79661016949152,69.2183167338728,-0.9318575544663759,-4.32907220917815,-10.416485729657722,-12.88013165099575,37.02898498545413,1.5,5.154501828993887,3.4375,-3.167671418948345,10.042671418948345,0.13491429052581339,6.740085709474172,-2.590588284380857,60.0,-14.055727620744904,3.302585709474174,3,-1.0,-6.5,-12.0,-13.625,-10.5,4,-0.05323193916349811,2.0,131.5,-1.5714285714285714,132.25,2.3333333333333335,130.0,-0.05323193916349811 575,2002-03-18,133.25,133.75,132.0,132.0,0.0,0.013307984790874583,-1.8,-1.6666666666666667,72.3076923076923,69.03332668586904,-2.778038733241658,-5.473674459679842,-11.925704012748596,-14.431374152351111,37.661293731472455,2.25,4.955503784251164,4.625,-1.7172144563657241,10.96721445636571,1.4538927718171522,7.796107228182862,-3.6860941588799108,88.88888888888889,14.941268508997126,3.171107228182857,3,-2.375,-7.875,-13.75,-15.375,-13.75,0,-0.07317073170731703,3.0,131.5,2.0,131.5,-1.5714285714285714,132.25,-0.07317073170731703 576,2002-03-19,132.75,134.5,132.75,134.0,0.0,-0.0037523452157598447,-1.8,-1.0,68.75,69.17221557475794,-2.2829658555014305,-4.391554608061597,-11.169648981570091,-13.721530942390459,38.39372461422861,1.75,4.521145421361851,3.6125000000000114,-2.286819764533732,9.511819764533755,0.6628401177331398,6.562159882266883,-2.4325972102815285,61.111111111111114,-10.800581284174953,2.9496598822668716,3,-1.25,-6.25,-13.25,-14.875,-16.25,1,-0.07532956685499059,-1.8,133.25,3.0,131.5,2.0,131.5,-0.07532956685499059 577,2002-03-20,132.25,132.5,130.0,132.5,0.0,-0.0037664783427495685,19.0,0.2,63.9344262295082,68.86863330396255,-1.3793313165715517,-3.2717093964839137,-10.462481575666203,-13.072341646033806,39.58474024464951,2.75,3.82730757015284,2.6125000000000114,-2.467064320315103,7.69206432031514,0.07271783984245417,5.152282160157569,2.25,50.0,-18.358255799070307,2.5397821601575625,3,-0.75,-5.75,-12.75,-14.375,-16.75,2,-0.07750472589792057,-1.8,132.75,-1.8,133.25,3.0,131.5,-0.07750472589792057 578,2002-03-21,126.5,128.5,125.0,128.5,0.0,-0.04347826086956519,2.5,8.0,40.789473684210535,65.6970933429489,4.35873386042681,2.612220507233701,-4.55173936845614,-7.177131209701699,38.853462777140514,7.25,3.2795881234453077,-3.1374999999999886,-8.217064320315103,1.94206432031514,-5.677282160157546,-0.5977178398424314,8.0,15.789473684210526,-46.56008993124724,2.5397821601575625,3,3.25,0.75,-7.375,-8.625,-3.0,3,-0.035573122529644285,19.0,132.25,-1.8,132.75,-1.8,133.25,-0.035573122529644285 579,2002-03-22,129.0,132.0,128.25,132.0,0.0,0.01976284584980248,1.5,1.5,42.30769230769231,62.60574025159582,2.0333728880383433,0.4710986476286507,-6.882811227545886,-9.52788455184205,38.46656729511351,5.5,3.069834417977347,-0.8499999999999943,-5.396253518298266,3.696253518298292,-3.1231267591491303,1.4231267591491417,5.1200000000000045,42.10526315789473,-15.291377998811157,2.2731267591491413,3,0.75,-1.75,-9.5625,-11.125,-4.25,4,-0.054263565891472854,2.5,126.5,19.0,132.25,-1.8,132.75,-0.054263565891472854 580,2002-03-25,125.75,129.25,125.75,129.0,0.0,-0.025193798449612448,-1.1538461538461537,1.0833333333333333,37.49999999999999,58.98019912605469,5.115912344970525,3.8806839594425924,-3.433689596065676,-6.138037729525024,37.758847093910056,3.5,2.7483892762408573,-4.074999999999989,-8.709254609911028,0.5592546099110365,-6.392127304955494,-1.757872695044469,8.005200000000002,7.894736842105263,-44.08717144421772,2.3171273049555143,3,4.0,1.5,-6.125,-7.875,-0.75,0,-0.03777335984095431,1.5,129.0,2.5,126.5,19.0,132.25,-0.03777335984095431 581,2002-03-26,123.75,125.5,122.5,125.25,0.0,-0.015904572564612307,2.0,0.46153846153846156,38.372093023255815,55.83635761012015,6.85722661938064,6.011699754803061,-1.2859406037329109,-4.0004174827176655,36.835460743235814,3.25,2.3308118803257116,-5.962500000000006,-11.072539138794156,-0.85246086120587,-8.51751956939708,-3.4074804306029307,9.654991999999993,12.5,-38.55770863308891,2.5550195693970688,3,4.75,3.5,-4.125,-5.875,1.25,1,-0.03434343434343434,-1.1538461538461537,125.75,1.5,129.0,2.5,126.5,-0.03434343434343434 582,2002-03-27,122.5,124.0,122.5,122.5,0.0,-0.010101010101010055,0.0,-0.0,34.09090909090909,51.76098853475108,7.35187219828299,7.301317428141431,0.1728648660189549,-2.6306441385454775,35.86217344677883,1.5,1.7444241520300636,-7.0,-12.918303455339327,-1.0816965446606588,-9.959151727669678,-4.0408482723303365,10.250692479999998,0.0,-50.03421222714905,2.95915172766967,3,6.0,4.75,-2.875,-4.625,4.0,2,-0.048979591836734726,2.0,123.75,-1.1538461538461537,125.75,1.5,129.0,-0.048979591836734726 583,2002-03-28,122.5,122.5,122.5,122.5,0.0,0.0,1.0,0.0,34.48275862068965,48.05944947377309,6.639142163162234,7.239307382499248,0.37791597195332827,-2.5216301932690044,34.4584801999983,0.0,1.1346193439333945,-6.724999999999994,-13.399578638386686,-0.05042136161331712,-10.062289319193326,-3.3877106808066486,9.63565093119999,0.0,-50.46819283557512,3.3372893191933417,3,6.0,5.75,-2.75,-4.625,4.0,3,-0.05714285714285716,0.0,122.5,2.0,123.75,-1.1538461538461537,125.75,-0.05714285714285716 584,2002-03-29,122.5,122.5,122.5,122.5,0.0,0.0,1.0,0.0,31.325301204819283,43.50585046234276,5.8426527580497805,7.007916305295112,0.5952542677707413,-2.39554236816673,32.51407920641562,0.0,0.42630552445200465,-6.349999999999994,-13.654288574457809,0.95428857445782,-10.002144287228901,-2.697855712771087,9.057511875328004,0.0,-48.08351014847472,3.6521442872289103,3,6.0,6.0,-1.25,-3.375,4.0,4,0.008163265306122547,1.0,122.5,0.0,122.5,2.0,123.75,0.008163265306122547 585,2002-04-01,122.5,122.5,122.5,122.5,0.0,0.0,1.0,0.0,31.707317073170728,39.38999680380617,4.645977146852232,6.597990635112012,0.8090141281596885,-2.2601909001996603,29.963992542786354,0.0,-0.3527186074228439,-5.875,-13.543287395432884,1.793287395432884,-9.709143697716456,-2.040856302283558,8.514061162808332,0.0,-44.46557533006387,3.8341436977164434,4,5.0,6.0,-0.875,-3.375,3.75,0,0.01836734693877551,1.0,122.5,1.0,122.5,0.0,122.5,0.01836734693877551 586,2002-04-02,128.75,129.0,124.0,125.0,218284.0,0.05102040816326525,1.3529411764705883,100.0,42.857142857142854,37.04807642909891,-2.4932884403669107,0.15925906689096792,-5.1824311212336625,-8.381031531284421,27.505881337866168,6.5,-0.9441010820288511,0.5,-7.05157703989579,8.05157703989579,-3.275788519947895,4.275788519947895,1.7532174930398412,96.15384615384616,54.86094652683119,3.775788519947892,4,-1.5,-0.25,-7.0625,-9.625,-2.75,1,-0.029126213592232997,1.0,122.5,1.0,122.5,1.0,122.5,-0.029126213592232997 587,2002-04-03,125.75,129.0,125.75,129.0,211564.0,-0.023300970873786353,1.0,-0.8666666666666667,39.25233644859813,36.877283402919765,-0.5724789320824186,3.0809444550718013,-2.001762675524901,-5.327882572302741,26.814119479586562,3.25,-1.9274831361171323,-2.3499999999999943,-9.978547492289238,5.278547492289263,-6.16427374614463,1.4642737461446416,4.2730244434574445,50.0,11.424444205175817,3.8142737461446288,4,1.5,2.75,-3.125,-6.125,0.25,2,-0.005964214711729587,1.3529411764705883,128.75,1.0,122.5,1.0,122.5,-0.005964214711729587 588,2002-04-04,126.5,126.5,123.75,125.0,232858.0,0.005964214711729587,2.6666666666666665,-0.46153846153846156,40.90909090909091,36.72188324751961,-1.4778954246114893,2.207866692373017,-2.5505946920406473,-6.051767118625094,25.847979410878015,2.75,-2.8601904372087716,-1.4500000000000028,-9.080616999265601,6.180616999265595,-5.265308499632795,2.365308499632789,3.0716429768500007,61.53846153846154,24.61243060639041,3.815308499632798,4,-0.625,2.0,-3.875,-6.875,0.0,3,0.0,1.0,125.75,1.3529411764705883,128.75,1.0,122.5,0.0 589,2002-04-05,127.0,127.0,126.0,127.0,116512.0,0.0039525691699604515,1.0,0.0,38.095238095238095,36.78802081365718,-2.5607170106188732,1.613378257512494,-2.8394690168365884,-6.5544133575405965,24.87829538096677,1.0,-3.7137199080026733,-0.8375000000000057,-8.453748213005724,6.778748213005699,-4.645624106502851,2.9706241065028536,2.1473443982389995,69.23076923076923,37.27169307365965,3.8081241065028535,4,-1.25,1.5,-4.0,-7.0,0.5,4,-0.003937007874015741,2.6666666666666665,126.5,1.0,125.75,1.3529411764705883,128.75,-0.003937007874015741 590,2002-04-08,126.5,127.0,125.25,127.0,694166.0,-0.003937007874015741,6.0,-100.0,38.095238095238095,36.75725915498854,-2.1714976205329606,1.9162817227857545,-2.1781573128982075,-6.099911809010166,23.38798781945588,1.75,-3.710155271406279,-1.1500000000000057,-8.700531525382615,6.400531525382618,-4.925265762691311,2.625265762691299,2.2485037343446663,52.38095238095239,23.113477621857424,3.7752657626913093,4,-0.75,2.0,-2.625,-5.625,2.75,0,0.0,1.0,127.0,2.6666666666666665,126.5,1.0,125.75,0.0 591,2002-04-09,127.5,127.5,126.25,127.0,395322.0,0.007905138339920903,4.0,-1.0,41.12149532710279,37.53843540345451,-2.8872443968433146,0.7582613110964758,-2.9696617026011296,-7.040262539014435,21.869321216744787,1.25,-3.918907079055117,-0.025000000000005684,-7.494058983919615,7.444058983919618,-3.7595294919598246,3.709529491959799,0.873593510283996,71.42857142857143,42.933656461675,3.7345294919598104,4,-1.75,1.0,-2.5,-5.5,4.0,1,-0.009803921568627416,6.0,126.5,1.0,127.0,2.6666666666666665,126.5,-0.009803921568627416 592,2002-04-10,123.75,126.75,123.75,125.75,198006.0,-0.02941176470588236,-2.0,-4.0,44.444444444444436,38.645289383871706,1.1831340617153927,4.046266144797158,0.9173193867891314,-3.2158876802826626,19.457329945447228,3.75,-3.8383399495602077,-3.3499999999999943,-10.65248695921332,3.9524869592133314,-7.001243479606671,0.30124347960666853,4.271177899666952,0.0,-28.858582468439153,3.6512434796066655,4,2.0,4.75,1.75,-0.375,5.25,2,0.018181818181818077,4.0,127.5,6.0,126.5,1.0,127.0,0.018181818181818077 593,2002-04-11,124.25,125.5,123.5,124.5,87194.0,0.004040404040404066,-1.2857142857142858,0.125,39.56043956043956,39.560304756718395,1.0699988534074976,3.1360522716201444,0.6112916548377427,-3.725669595660804,17.2630426929336,2.0,-3.6232261402229113,-2.487499999999997,-9.587305408749756,4.612305408749748,-6.03740270437487,1.0624027043748754,3.4399072256869374,18.75,-8.084609305167184,3.549902704374875,4,1.5,4.25,1.8125,-0.875,5.75,3,0.014084507042253502,-2.0,123.75,4.0,127.5,6.0,126.5,0.014084507042253502 594,2002-04-12,124.5,125.0,124.0,125.0,23100.0,0.002012072434607548,3.0,2.0,46.835443037974684,41.24120764169661,1.266745512667626,2.4609133618155425,0.5944061537985021,-3.972121719630067,14.950173430690786,1.0,-3.160976609002873,-1.8875000000000028,-8.682380038444308,4.907380038444316,-5.284940019222148,1.5099400192221566,2.8785127921457274,25.0,-4.055623333218371,3.3974400192221563,4,1.75,4.0,1.75,-1.125,5.5,4,0.016064257028112428,-1.2857142857142858,124.25,-2.0,123.75,4.0,127.5,0.016064257028112428 595,2002-04-15,123.5,125.0,123.0,125.0,102500.0,-0.008032128514056214,1.6666666666666667,3.0,49.33333333333333,41.96078436127333,2.7083219132102556,2.838549503634738,1.756231039171638,-2.96237741453524,12.21933944655404,2.0,-2.705139655023757,-2.4000000000000057,-8.483627726595074,3.6836277265950628,-5.44181386329754,0.6418138632975285,3.5858020246169815,11.11111111111111,-19.21090973140998,3.0418138632975333,4,2.5,5.0,2.875,-0.125,6.25,0,0.03238866396761142,3.0,124.5,-1.2857142857142858,124.25,-2.0,123.75,0.03238866396761142 596,2002-04-16,122.75,123.75,122.5,123.5,365508.0,-0.006072874493927127,1.0,0.5,50.68493150684931,43.23107270107903,2.8135972109455167,2.952329519702161,2.6787962981474323,-2.210887183923006,9.208787726875823,1.25,-2.1716808157091663,-2.6500000000000057,-7.957393056165927,2.6573930561659154,-5.30369652808298,0.003696528082954842,4.060653903139965,5.88235294117647,-27.10718028078017,2.6536965280829623,4,2.25,5.75,3.9375,0.625,5.25,1,0.05295315682281054,1.6666666666666667,123.5,3.0,124.5,-1.2857142857142858,124.25,0.05295315682281054 597,2002-04-17,122.0,122.75,121.0,122.75,615256.0,-0.006109979633401208,3.6666666666666665,1.0,48.68421052631578,44.09497488077068,3.3254231659752236,3.0515046077646986,3.5800854528639405,-1.4837019735101649,7.88214920443677,1.75,-1.6368433454472466,-2.887500000000003,-7.316694414100766,1.5416944141007463,-5.102097207050377,-0.6729027929496283,4.552014668951571,22.22222222222222,-14.323098145066773,2.2145972070503777,4,2.25,5.75,4.8125,1.375,5.0,2,0.07786885245901631,1.0,122.75,1.6666666666666667,123.5,3.0,124.5,0.07786885245901631 598,2002-04-18,122.0,123.0,121.5,123.0,104858.0,0.0,2.0,1.3333333333333333,48.68421052631578,45.27152737311263,2.927866194927134,2.8428443623478756,3.7828507438661205,-1.4588469371800699,8.645284694364673,1.5,-1.8196310742310828,-2.6624999999999943,-7.2025991178614674,1.8775991178614788,-4.932549558930731,-0.39245044106925775,4.1078534954354495,25.0,-15.50017182960444,2.270049558930738,4,2.25,5.75,5.5,1.625,3.25,3,0.05737704918032782,3.6666666666666665,122.0,1.0,122.75,1.6666666666666667,123.5,0.05737704918032782 599,2002-04-19,122.0,122.5,120.5,122.0,293372.0,0.0,3.0,-0.0,48.68421052631578,46.4480798654546,2.3959934094601465,2.4153704434364442,4.005915576473896,-1.4297477804315122,8.459251568152133,2.0,-1.660429580106154,-2.3125,-6.511105658274033,1.8861056582740332,-4.411802829137017,-0.2131971708629834,3.6992252158006096,33.33333333333333,-11.782157328388585,2.0993028291370144,4,2.0,5.5,5.75,1.75,4.25,4,0.06557377049180335,2.0,122.0,3.6666666666666665,122.0,1.0,122.75,0.06557377049180335 600,2002-04-22,121.0,124.0,120.5,123.0,207878.0,-0.008196721311475419,-1.3333333333333333,-100.0,21.818181818181827,44.30326725335227,2.831539208888188,3.2056202184607514,5.197780994517956,-0.4061681545122724,8.905020285686511,3.5,-1.6409586076634923,-3.075000000000003,-7.464281202394147,1.3142812023941417,-5.269640601197082,-0.8803593988029235,4.179302694220553,14.285714285714285,-23.366912459656398,2.194640601197076,4,2.625,6.5,6.75,2.75,6.0,0,0.07438016528925617,3.0,122.0,2.0,122.0,3.6666666666666665,122.0,0.07438016528925617 601,2002-04-23,119.5,122.0,77.0,121.5,148280.0,-0.012396694214875992,29.0,1.0,24.48979591836735,42.08608408378815,3.43905303238256,4.6071041774917205,6.851993689971749,1.1648134501310778,10.72743342632406,45.0,-1.6432342082011786,-4.362499999999997,-9.206038832409519,0.4810388324095385,-6.784269416204765,-1.9407305837952293,5.211372424798498,90.42553191489363,52.09025175692729,2.4217694162047647,4,-18.25,-13.75,8.625,4.625,7.0,1,0.08577405857740583,-1.3333333333333333,121.0,3.0,122.0,2.0,122.0,0.08577405857740583 602,2002-04-24,116.5,120.25,114.25,120.25,236730.0,-0.025104602510460206,2.2,1.875,15.517241379310349,39.414617619218234,5.925632851888977,7.520111744841941,9.86169293118536,4.199111884493448,12.648332037597287,6.0,-1.7155726224971204,-7.0625,-12.902189519505043,-1.2228104804949709,-9.982344759752522,-4.142655240247478,-39.5,84.04255319148936,46.63295538752415,2.919844759752516,4,-15.5,-11.75,12.5,8.0,9.25,2,0.09871244635193133,29.0,119.5,-1.3333333333333333,121.0,3.0,122.0,0.09871244635193133 603,2002-04-25,115.5,116.25,114.75,116.25,546784.0,-0.008583690987124415,3.0,0.2,11.666666666666671,35.506975800184016,6.206609210423608,8.399444409806392,10.884150503196793,5.215968210578012,14.67303839671659,1.75,-2.0311946925577047,-7.712500000000006,-14.570601240983933,-0.8543987590160782,-11.14155062049197,-4.283449379508042,-38.5,81.91489361702128,46.525716746526044,3.429050620491963,4,-14.5,-11.0,13.5,9.0,13.25,3,0.09956709956709964,2.2,116.5,29.0,119.5,-1.3333333333333333,121.0,0.09956709956709964 604,2002-04-26,123.5,123.5,115.0,115.0,229654.0,0.06926406926406936,1.0,-11.333333333333334,43.33333333333333,34.84030913351735,-2.179338983876761,0.5040458478797945,2.9597343992732306,-2.7164929376782823,16.24742093316478,8.5,-2.0324256216285335,0.23749999999999716,-6.613306713926846,7.088306713926855,-3.1879033569634316,3.662903356963426,-45.635000000000005,98.93617021276596,62.98249068466744,3.425403356963427,4,-23.0,-19.0,5.0,1.0,2.0,4,0.014170040485830038,3.0,115.5,2.2,116.5,29.0,119.5,0.014170040485830038 605,2002-04-29,124.75,125.25,117.5,120.0,372844.0,0.010121457489878471,1.6956521739130435,0.5588235294117647,43.95604395604395,34.092654961205646,-3.6133634841382047,-0.5994827683197741,1.8336397018621255,-3.8710407932494775,17.784434165841365,7.75,-1.9240599478204388,1.375,-5.49694908381403,8.246949083814044,-2.060974541907015,4.810974541907015,-45.0596,98.96373056994818,64.70913888201075,3.4359745419070205,4,-23.625,-21.625,3.75,-0.25,-1.5,0,0.012024048096192397,1.0,123.5,3.0,115.5,2.2,116.5,0.012024048096192397 606,2002-04-30,125.0,125.0,122.0,124.5,218762.0,0.002004008016031955,11.0,0.10526315789473684,53.246753246753244,34.59960415236536,-3.923203560662415,-1.2066959945093032,1.696885724670807,-4.035141223535845,18.746132961225047,3.0,-2.0560339859494263,1.8125,-4.633377915790021,8.258377915790021,-1.4104389578950105,5.0354389578950105,-42.576024000000004,97.72727272727273,56.69670533355824,3.222938957895008,4,-23.875,-22.0,3.5,-0.5,1.75,1,0.016000000000000014,1.6956521739130435,124.75,1.0,123.5,3.0,115.5,0.016000000000000014 607,2002-05-01,125.0,125.0,125.0,125.0,0.0,0.0,1.0,0.0,52.0,34.96802520499694,-3.858683053138833,-1.3341685698489698,1.8205261154230925,-3.9324024357023717,19.759803154510305,0.0,-2.1888449471090894,1.8499999999999943,-4.541606337921138,8.241606337921127,-1.3458031689605718,5.0458031689605605,-40.00646256,97.61904761904762,51.54894934780859,3.195803168960568,5,-23.875,-22.0,2.875,-0.5,6.0,2,0.01200000000000001,11.0,125.0,1.6956521739130435,124.75,1.0,123.5,0.01200000000000001 608,2002-05-02,126.5,127.25,125.25,126.0,470246.0,0.01200000000000001,1.0,100.0,55.0,35.66977959096185,-5.2000728905404685,-2.987330561078238,0.3271346695769779,-5.311914622218211,21.336062292540404,2.25,-2.265671786814636,3.3499999999999943,-3.041606337921138,9.741606337921127,0.15419683103942816,6.5458031689605605,-39.0910748064,93.87755102040816,43.27744818956346,3.195803168960568,5,-24.375,-23.5,1.375,-2.0,4.0,3,-0.005928853754940677,1.0,125.0,11.0,125.0,1.6956521739130435,124.75,-0.005928853754940677 609,2002-05-03,126.5,127.0,125.0,126.5,388992.0,0.0,3.0,0.0,57.89473684210526,39.678285704731124,-5.022823009340499,-3.1902770995419303,0.39029583972489945,-5.178228231112655,22.86627442979967,2.0,-2.2348661069549394,3.375,-2.95683269387024,9.706832693870254,0.20908365306488008,6.54091634693512,-35.903788821888,92.3076923076923,35.19594219729174,3.165916346935124,5,-24.375,-23.5,1.875,-1.75,2.25,4,0.01778656126482203,1.0,126.5,1.0,125.0,11.0,125.0,0.01778656126482203 610,2002-05-06,126.5,127.0,125.5,127.0,94976.0,0.0,5.0,-100.0,60.27397260273973,43.65430533632806,-4.6495523083482055,-3.3626836382133547,0.4064023747286001,-5.031209267818838,24.733351581739985,1.5,-2.193361207315263,3.375,-2.95683269387024,9.706832693870254,0.20908365306488008,6.54091634693512,-32.971485716136954,85.71428571428571,21.20850947041633,3.165916346935124,5,-5.75,-23.5,2.0,-1.75,1.5,0,-0.007905138339920903,3.0,126.5,1.0,126.5,1.0,125.0,-0.007905138339920903 611,2002-05-07,126.25,126.5,124.0,126.5,116068.0,-0.0019762845849802257,19.0,0.5,61.971830985915496,48.81592640372864,-3.7340471914772735,-3.38466563709396,0.677995450025449,-4.630159689595843,26.60450467346962,2.5,-2.1462789285605623,3.1875,-2.9851796194373037,9.360179619437318,0.10116019028134815,6.273839809718652,-30.023766858846002,69.23076923076923,-0.5978322715386639,3.0863398097186567,5,-5.25,-23.25,1.75,-1.5,-0.25,1,-0.023762376237623783,5.0,126.5,3.0,126.5,1.0,126.5,-0.023762376237623783 612,2002-05-08,126.0,126.25,125.0,125.5,154532.0,-0.001980198019801982,1.5,-2.0,61.11111111111111,54.309753564222454,-2.229178674090676,-3.1172831901348275,0.9229502650918846,-4.233022151206001,29.11653299654186,1.25,-1.5552454176683455,2.825000000000003,-3.481012168850498,9.13101216885049,-0.3280060844252404,5.978006084425246,-27.291865510138322,61.53846153846154,-13.383956241683912,3.153006084425246,5,-4.875,-23.0,1.875,-1.125,3.5,2,0.005952380952380931,19.0,126.25,5.0,126.5,3.0,126.5,0.005952380952380931 613,2002-05-09,126.0,126.0,126.0,126.0,0.0,0.0,1.0,0.0,61.111111111111114,56.28506220619775,-0.6516485983281655,-3.1404688570532926,0.8775036580004212,-4.080399056285188,31.686084927277697,0.0,-0.8956709642608303,2.737499999999997,-3.6789160352059866,9.153916035205981,-0.47070801760298764,5.945708017602982,-25.00851626932726,66.66666666666666,-12.958138308932902,3.208208017602989,5,-3.625,-23.75,1.875,-1.0,-1.0,3,0.039682539682539764,1.5,126.0,19.0,126.25,5.0,126.5,0.039682539682539764 614,2002-05-10,126.5,126.75,125.5,125.5,206590.0,0.003968253968253954,-1.5,100.0,65.71428571428572,58.702644623780174,-0.7614175326641544,-3.6711743860629724,0.2724542418068552,-4.455253323397585,34.322799993370985,1.25,0.3132993501218806,3.137500000000003,-3.420891571109962,9.695891571109968,-0.14169578555498674,6.416695785554992,-23.407834967781085,83.33333333333334,-4.368205876136074,3.2791957855549847,5,-1.875,-24.25,0.6875,-1.5,-2.75,4,0.031620553359683834,1.0,126.0,1.5,126.0,19.0,126.25,0.031620553359683834 615,2002-05-13,127.5,127.5,125.0,126.0,144350.0,0.007905138339920903,2.3333333333333335,1.5,73.52941176470588,60.95627334799715,-1.4866435890158556,-4.591550590964317,-0.8876168206121804,-5.323022135096721,36.699785411258226,2.5,1.8323564322688242,3.9375,-2.877489284465156,10.752489284465142,0.530005357767422,7.344994642232578,-22.4752081703586,100.0,12.120757121379143,3.4074946422325727,5,-1.75,-25.25,-0.375,-2.5,-4.0,0,0.009803921568627416,-1.5,126.5,1.0,126.0,1.5,126.0,0.009803921568627416 616,2002-05-14,129.25,130.0,126.5,127.0,372050.0,0.013725490196078383,-1.1538461538461537,1.5,90.47619047619048,65.23140562312942,-2.872450969465035,-6.144658587021553,-2.756474607860838,-6.929272345027925,38.80642042744816,3.5,2.3567525704910395,5.362499999999997,-1.8949372017158055,12.6199372017158,1.7337813991420887,8.991218600857906,-21.977687353322736,85.0,-3.2255718871530092,3.6287186008579013,5,-2.25,-25.75,-2.125,-4.25,-9.0,1,-0.009671179883945835,2.3333333333333335,127.5,-1.5,126.5,1.0,126.0,-0.009671179883945835 617,2002-05-15,131.5,133.0,129.75,129.75,223392.0,0.01740812379110257,-2.7142857142857144,0.7777777777777778,97.05882352941177,69.90460823750851,-4.585697874748078,-8.059674192897518,-5.021042985876335,-9.020979538463166,40.2940803502274,3.75,2.870329949163576,7.137500000000003,-0.8104805445690602,15.08548054456908,3.1635097277154784,11.111490272284541,-21.500364870924003,81.25,-7.452701337878807,3.973990272284537,5,-3.0,-26.5,-4.375,-6.5,-15.25,2,-0.041825095057034245,-1.1538461538461537,129.25,2.3333333333333335,127.5,-1.5,126.5,-0.041825095057034245 618,2002-05-16,129.0,132.5,129.0,132.5,489886.0,-0.019011406844106515,1.0,-2.0,73.91304347826087,71.68442008597023,-1.8928306996175337,-5.2790211339394375,-2.5891403915345848,-6.411543174727342,42.006445714184,3.5,3.092038907627881,4.287499999999994,-3.8369837892700502,12.411983789270039,0.22525810536498625,8.349741894635017,-15.780313788994647,50.0,-35.86294069318177,4.062241894635021,5,-0.5,-24.0,-1.875,-4.0,-12.75,3,0.003875968992248069,-2.7142857142857144,131.5,-1.1538461538461537,129.25,2.3333333333333335,127.5,0.003875968992248069 619,2002-05-17,130.0,131.0,129.25,130.0,258094.0,0.007751937984496138,-1.3333333333333333,-0.0,73.33333333333333,73.1354601671473,-2.6196264435974967,-5.954227511708751,-3.6389622505362382,-7.315139776099613,43.497506445897095,2.0,3.3982804689712793,4.887500000000003,-3.4593793412178115,13.234379341217817,0.7140603293910885,9.060939670608903,-14.011069858535393,62.5,-20.809135546191186,4.1734396706089045,5,-1.5,-25.0,-2.875,-5.0,-15.25,4,-0.038461538461538436,1.0,129.0,-2.7142857142857144,131.5,-1.1538461538461537,129.25,-0.038461538461538436 620,2002-05-20,130.0,130.0,130.0,130.0,0.0,0.0,1.0,0.0,72.72727272727273,74.33050924952033,-2.3143154778336736,-5.528866672725741,-3.7220492494419517,-7.217757671128709,45.6922069042097,0.0,3.5402723685405704,4.4375,-3.9461855982636393,12.821185598263625,0.24565720086818033,8.62934279913182,-11.629520078340434,53.84615384615385,-26.497438120754758,4.1918427991318135,5,-1.0,-25.0,-2.625,-5.0,-12.0,0,-0.04807692307692313,-1.3333333333333333,130.0,1.0,129.0,-2.7142857142857144,131.5,-0.04807692307692313 621,2002-05-21,129.75,130.25,127.5,130.0,132838.0,-0.0019230769230769162,6.333333333333333,-100.0,71.11111111111111,75.44162036063142,-1.6937448845111476,-4.713239787529815,-3.5516948638437498,-6.870840661598507,43.16968619734547,2.75,3.631365154081948,3.674999999999997,-4.395576839750845,11.745576839750825,-0.3602884198754168,7.710288419875411,-9.331387267372776,40.909090909090914,-35.71054309505342,4.035288419875416,5,-0.75,-24.75,-2.5,-4.75,-11.75,1,-0.048169556840077066,1.0,130.0,-1.3333333333333333,130.0,1.0,129.0,-0.048169556840077066 622,2002-05-22,128.0,130.75,127.5,130.75,332348.0,-0.013487475915221592,1.3636363636363635,11.0,56.52173913043478,74.9316901405563,0.41324732191131375,-2.1687048408025333,-1.9758530736494464,-4.98122266272577,40.460948267643474,3.25,3.6470914783289032,1.3499999999999943,-5.374660038365192,8.074660038365181,-2.012330019182599,4.712330019182588,-5.819993049940592,10.0,-61.774813116146674,3.3623300191825933,5,1.0,-23.0,-1.25,-2.375,-9.75,2,-0.060546875,6.333333333333333,129.75,1.0,130.0,-1.3333333333333333,130.0,-0.060546875 623,2002-05-23,127.0,127.5,126.0,127.25,141930.0,-0.0078125,3.0,0.09090909090909091,52.0,73.40788061674677,1.75452140990339,-0.27719099567968897,-1.1410436950124705,-3.885920057374861,37.69567551329629,2.0,3.6362751795832224,-0.22499999999999432,-4.429946961303443,3.9799469613034546,-2.3274734806517188,1.8774734806517301,-3.3051940229489105,20.0,-47.146068458313536,2.1024734806517267,5,2.0,-22.0,-1.0,-1.25,-5.0,3,-0.08464566929133854,1.3636363636363635,128.0,6.333333333333333,129.75,1.0,130.0,-0.08464566929133854 624,2002-05-24,125.25,128.0,125.25,128.0,124320.0,-0.013779527559055094,1.0,11.0,45.6140350877193,70.30617209708159,3.6973812788572786,1.6976776232011446,0.4200246579635092,-2.0578096601405207,36.429101433866535,2.75,3.626100233101809,-2.0625,-6.00576541146674,1.8807654114667258,-4.034132705733356,-0.09086729426662998,-0.2524668597360602,0.0,-62.12060365862539,1.9716327057333651,5,3.875,-20.25,0.75,0.5,-4.75,4,-0.07185628742514971,3.0,127.0,1.3636363636363635,128.0,6.333333333333333,129.75,-0.07185628742514971 625,2002-05-27,126.25,128.0,126.0,126.5,64958.0,0.007984031936127733,-4.333333333333333,0.09090909090909091,50.0,65.80881759972709,2.795386791266395,0.8599034376190957,-0.817598624899361,-2.957124170787864,35.444924106686415,2.75,3.650156776384705,-1.1375000000000028,-4.92971848693324,2.6547184869332483,-3.0336092434666284,0.7586092434666227,6.75,18.181818181818183,-41.261484242144164,1.8961092434666247,5,2.875,-21.25,-0.5,-0.5,-5.75,0,-0.09108910891089106,1.0,125.25,3.0,127.0,1.3636363636363635,128.0,-0.09108910891089106 626,2002-05-28,127.0,127.5,126.5,127.5,81618.0,0.005940594059405946,3.0,2.0,53.22580645161291,60.93848236886056,1.891579939849862,0.2818726875953814,-1.7852871590222747,-3.5930717146881648,34.407560613814795,1.25,3.572065336879348,-0.48749999999999716,-4.116603847625299,3.141603847625319,-2.3020519238126553,1.327051923812661,5.860000000000014,31.818181818181817,-26.229879681202714,1.814551923812655,5,1.875,-22.0,-1.4375,-1.25,-8.0,1,-0.07086614173228345,-4.333333333333333,126.25,1.0,125.25,3.0,127.0,-0.07086614173228345 627,2002-05-29,126.5,127.5,125.0,126.75,176074.0,-0.003937007874015741,1.8571428571428572,0.5,51.5625,58.45508864905379,1.7966832931071224,0.9486485079133331,-1.4971550422816904,-3.0047195742195925,33.410674318884794,2.5,3.2513927259463458,-1.0625,-4.533716228538623,2.4087162285386228,-2.798108114269297,0.6731081142693114,6.2228000000000065,50.0,-6.670443645765715,1.73560811426931,5,1.5,-2.875,-23.0,-20.75,-6.5,2,-0.06719367588932801,3.0,127.0,-4.333333333333333,126.25,1.0,125.25,-0.06719367588932801 628,2002-05-30,125.75,125.75,123.75,124.0,225590.0,-0.005928853754940677,1.2857142857142858,-7.0,47.69230769230769,55.60608580005095,2.2765977609313666,1.7281843596418156,-0.7867382015381992,-2.1618481044215088,32.92797876684405,2.75,2.4616158028609902,-1.7750000000000057,-5.310161724880402,1.7601617248803905,-3.542580862440218,-0.007419137559807609,6.663888000000014,47.05882352941176,-5.981219553005793,1.7675808624401992,5,1.5,-1.875,-22.875,-20.0,-6.25,3,-0.05964214711729621,1.8571428571428572,126.5,3.0,127.0,-4.333333333333333,126.25,-0.05964214711729621 629,2002-05-31,128.75,129.0,124.5,126.5,713366.0,0.02385685884691857,2.272727272727273,1.2857142857142858,53.424657534246585,53.461350778603595,-1.0274040200536945,-1.1537624648133118,-3.872872020430947,-5.0625642930135655,32.010694727803525,4.5,1.319773260650848,1.1124999999999972,-2.428519032634597,4.653519032634591,-0.6580095163172928,2.883009516317287,3.144054720000014,95.23809523809523,46.14963269770583,1.7705095163172948,5,-1.5,-4.75,-26.0,-23.0,-11.25,4,-0.05242718446601946,1.2857142857142858,125.75,1.8571428571428572,126.5,3.0,127.0,-0.05242718446601946 630,2002-06-03,125.5,128.25,125.0,128.25,253434.0,-0.025242718446601975,1.3636363636363635,-1.2222222222222223,40.50632911392405,50.06081944558281,1.6954357850129327,2.1265058505346417,-0.643773772457962,-1.6992368267497397,31.04383951948363,3.75,0.8880800060415908,-2.0875000000000057,-5.723124177208291,1.5481241772082797,-3.9053120886041484,-0.269687911395863,5.905411436800023,33.33333333333333,-10.74938189913113,1.8178120886041451,6,1.75,-0.25,-23.0,-19.75,-10.0,0,-0.03984063745019917,2.272727272727273,128.75,1.2857142857142858,125.75,1.8571428571428572,126.5,-0.03984063745019917 631,2002-06-04,123.25,125.5,121.75,122.75,150484.0,-0.017928286852589626,-2.0,-0.18181818181818182,29.113924050632903,47.01550665893815,3.2703609619241263,4.363972767444494,1.62322417228458,0.6361903733764223,30.095071640059558,3.75,0.3025230260801237,-4.1875,-8.27494869596083,-0.1000513040391553,-6.2312243479804295,-2.1437756520195848,7.6960867505920305,20.689655172413794,-17.919515783041348,2.043724347980421,6,2.125,4.125,-21.125,-17.5,-10.75,1,-0.022312373225152116,1.3636363636363635,125.5,2.272727272727273,128.75,1.2857142857142858,125.75,-0.022312373225152116 632,2002-06-05,126.75,126.75,123.25,123.25,83268.0,0.028397565922920975,1.0,7.0,44.57831325301205,46.190874798161715,-0.47561422750121096,0.972924153728485,-1.7784597150086086,-2.7212367388084004,28.95146671013927,3.5,-0.22946129663623083,-0.7249999999999943,-4.770465297551198,3.320465297551195,-2.7477326487755818,1.2977326487755931,3.460399810544658,68.96551724137932,30.483699625079403,2.0227326487755946,6,-1.375,0.625,-24.6875,-21.0,-15.25,2,-0.06114398422090728,-2.0,123.25,1.3636363636363635,125.5,2.272727272727273,128.75,-0.06114398422090728 633,2002-06-06,131.0,131.0,128.0,128.5,246760.0,0.0335305719921104,1.4,0.7142857142857143,52.08333333333334,46.90968571434105,-4.58020169547396,-3.0390982679660112,-5.878731165718193,-6.806494667390226,27.31128894500241,4.25,-0.6598422704904721,3.2750000000000057,-0.9982337071351708,7.548233707135182,1.1383831464324317,5.411616853567594,-9.25,100.0,61.8895658972377,2.1366168535675856,6,-4.625,-3.625,-28.9375,-25.25,-22.25,3,-0.08396946564885499,1.0,126.75,-2.0,123.25,1.3636363636363635,125.5,-0.08396946564885499 634,2002-06-07,130.5,131.5,126.0,131.5,158924.0,-0.003816793893129722,10.0,-0.4,51.020408163265316,47.02306439914831,-3.639952660204642,-2.3442544301450994,-5.2317255817784485,-6.138995790352723,25.93480868152589,5.5,-0.7865654390136001,2.575000000000003,-1.8292443643670993,6.979244364367105,0.3728778178164589,4.777122182183547,-8.564999999999998,89.74358974358975,51.408481998842376,2.2021221821835497,6,-3.875,-3.125,-27.9375,-24.75,-22.5,4,-0.08429118773946365,1.4,131.0,1.0,126.75,-2.0,123.25,-0.08429118773946365 635,2002-06-10,128.75,129.5,127.5,128.0,204622.0,-0.013409961685823757,-1.2857142857142858,-0.75,48.07692307692308,46.450966246405,-1.67408168975021,-0.5225999706894413,-3.352024214047674,-4.233964383441759,24.692588870389145,3.0,-0.8204413668569686,0.7625000000000028,-3.651815825870756,5.1768158258707615,-1.4446579129353836,2.9696579129353893,-6.432400000000001,71.7948717948718,32.389717419443286,2.2071579129353793,6,-2.125,-1.375,-26.1875,-23.0,-23.25,0,-0.08737864077669899,10.0,130.5,1.4,131.0,1.0,126.75,-0.08737864077669899 636,2002-06-11,128.0,128.75,127.5,128.25,213410.0,-0.005825242718446644,1.0,-0.3333333333333333,50.0,46.27735513529389,-0.8574883305519734,0.13592030218353557,-2.679850757478377,-3.3476874292024092,24.05941674605164,1.25,-0.6211692269156828,0.07500000000000284,-4.2992668558653975,4.449266855865403,-2.11213342793269,2.262133427932696,-5.315104000000005,57.57575757575758,13.854091008396907,2.1871334279326966,6,-1.375,-0.625,-16.125,-22.25,-19.75,1,-0.09765625,-1.2857142857142858,128.75,10.0,130.5,1.4,131.0,-0.09765625 637,2002-06-12,126.0,128.5,126.0,127.0,199692.0,-0.015625,-4.0,4.0,48.07692307692308,46.320090178028934,1.189183287458718,1.7947657773744226,-0.6858083270824551,-1.2456075899233525,24.254875751718746,2.5,-0.609431264271521,-1.6500000000000057,-5.761601045566266,2.4616010455662405,-3.705800522783136,0.4058005227831245,-2.9624998400000067,0.0,-44.7922479212843,2.0558005227831235,6,0.625,1.375,-14.0,-20.25,-17.0,2,-0.1071428571428571,1.0,128.0,-1.2857142857142858,128.75,10.0,130.5,-0.1071428571428571 638,2002-06-13,129.5,131.0,125.5,125.5,131770.0,0.02777777777777768,-1.75,-4.0,57.65765765765766,46.7904235250746,-1.925417070060547,-1.7558797160157695,-4.1753968638983565,-4.618147299518384,24.079240087079317,5.5,-0.6265867203973983,1.8250000000000028,-2.327044518573615,5.977044518573621,-0.251022259286799,3.901022259286819,-6.123999846400011,66.66666666666666,15.538944187551863,2.0760222592868103,6,-2.875,-2.125,-17.4375,-23.75,-22.25,3,-0.13899613899613905,-4.0,126.0,1.0,128.0,-1.2857142857142858,128.75,-0.13899613899613905 639,2002-06-14,125.0,130.0,124.0,130.0,491122.0,-0.03474903474903479,1.4,-1.25,48.0,47.62305362352749,2.220180847692916,2.4773411248465322,0.26681990739190553,-0.015560287542371043,24.013737129957928,6.0,-0.6818772560033608,-2.424999999999997,-6.589701290862536,1.7397012908625271,-4.5073506454312735,-0.342649354568735,-1.2990398525440128,14.285714285714285,-39.315385703235705,2.0823506454312626,6,1.625,2.375,-12.6875,-19.25,-22.5,4,-0.13,-1.75,129.5,-4.0,126.0,1.0,128.0,-0.13 640,2002-06-17,123.75,126.0,123.25,126.0,161548.0,-0.010000000000000009,1.4444444444444444,0.45,44.881889763779526,49.37504981387711,3.571409756346128,3.409927734414765,1.4594391650183383,1.306848795937384,24.003357971740957,2.75,-0.6327305624152046,-3.362499999999997,-7.6497976398470655,0.9247976398470712,-5.506148819923538,-1.2188511800764559,7.75,6.451612903225806,-47.84336063156723,2.1436488199235377,6,3.625,3.625,-10.3125,-18.0,-22.25,0,-0.12727272727272732,1.4,125.0,-1.75,129.5,-4.0,126.0,-0.12727272727272732 641,2002-06-18,123.5,124.5,123.25,124.0,213964.0,-0.002020202020202033,-1.5,0.2222222222222222,45.23809523809524,49.4483589233308,4.314295916897805,3.3388712405967453,1.6157324130978878,1.6445064016523645,23.564276716342082,1.25,-0.952335886045546,-3.299999999999997,-7.687782079702004,1.0877820797020092,-5.4938910398510075,-1.1061089601489869,7.835000000000008,3.225806451612903,-49.48039518269142,2.1938910398510045,6,3.875,3.875,-9.5,-17.75,-26.75,1,-0.14574898785425106,1.4444444444444444,123.75,1.4,125.0,-1.75,129.5,-0.14574898785425106 642,2002-06-19,120.25,122.25,119.0,119.0,210854.0,-0.02631578947368418,-4.2,-2.5,41.911764705882355,48.3181846313918,7.314506166415171,6.301576044602314,4.853220551118682,4.9481881845195375,23.557803122400934,4.5,-0.813995748665846,-6.162499999999994,-11.392159846038737,-0.9328401539612656,-8.777329923019352,-3.547670076980623,10.923300000000012,10.416666666666668,-41.22744396746718,2.6148299230193675,6,5.0,5.75,-5.0,-14.5,-22.5,2,-0.0997920997920998,-1.5,123.5,1.4444444444444444,123.75,1.4,125.0,-0.0997920997920998 643,2002-06-20,116.25,121.0,115.0,121.0,384678.0,-0.033264033264033266,1.5263157894736843,-3.8,32.14285714285715,46.220678962457555,10.060115356784195,9.96587513212954,8.777851411623445,9.003105873669028,23.533446601076825,6.0,-0.315352228746832,-9.625,-16.53894471911326,-2.7110552808867396,-13.08197235955663,-6.16802764044337,14.436368000000016,8.333333333333332,-36.23509984061769,3.4569723595566284,6,6.75,7.5,0.5,-10.5,-20.25,3,-0.062365591397849474,-4.2,120.25,-1.5,123.5,1.4444444444444444,123.75,-0.062365591397849474 644,2002-06-21,116.25,116.25,116.25,116.25,0.0,0.0,1.0,-0.0,35.43307086614173,44.81580649459296,8.745904996776616,9.757308715394515,8.692868843466982,9.074548246767762,23.3806264298371,0.0,-0.4557940950513739,-9.174999999999997,-17.32184310832028,-1.0281568916797141,-13.248421554160132,-5.101578445839863,13.495185920000011,11.363636363636363,-33.195598632441076,4.073421554160141,6,6.75,7.0,0.5,-10.5,-15.0,4,-0.07741935483870965,1.5263157894736843,116.25,-4.2,120.25,-1.5,123.5,-0.07741935483870965 645,2002-06-24,114.75,122.0,113.5,122.0,0.0,-0.012903225806451646,1.3448275862068966,-100.0,36.29032258064516,43.29250900355354,8.997326106947597,10.910995559671079,10.120941908895645,10.60605919267995,22.622091072269114,8.5,-1.2139722809333904,-10.099999999999994,-19.524771391894888,-0.6752286081051011,-14.812385695947455,-5.387614304052548,14.110474764800017,11.363636363636363,-34.71893813491002,4.712385695947447,6,7.5,7.75,2.0,-9.0,-13.75,0,-0.10675381263616557,1.0,116.25,1.5263157894736843,116.25,-4.2,120.25,-0.10675381263616557 646,2002-06-25,118.0,119.5,114.0,114.25,195790.0,0.028322440087146017,-1.588235294117647,-0.5172413793103449,35.77235772357723,41.925335075404,4.670840730600602,7.327870586815919,6.85947572152061,7.414772209751391,21.82256352142834,5.5,-1.9144529185165169,-6.400000000000006,-16.242710366988746,3.4427103669887344,-11.321355183494376,-1.4786448165056356,9.631636783616017,51.42857142857142,7.9001272775063,4.921355183494374,6,4.25,4.5,-1.0,-12.25,-18.0,1,-0.13983050847457623,1.3448275862068966,114.75,1.0,116.25,1.5263157894736843,116.25,-0.13983050847457623 647,2002-06-26,118.0,119.5,113.0,115.0,207856.0,0.0,1.1666666666666667,0.8,25.47169811320755,38.34911734824288,3.8182289529492976,7.018250609399871,6.87195156702505,7.466097718607173,20.774058368307998,6.5,-2.4694410434476595,-5.974999999999994,-16.16387422116611,4.213874221166122,-11.069437110583067,-0.880562889416936,8.50110584092674,55.55555555555556,18.37847466092778,5.094437110583061,6,3.5,4.25,-1.0,-12.25,-19.0,2,-0.18008474576271183,-1.588235294117647,118.0,1.3448275862068966,114.75,1.0,116.25,-0.18008474576271183 648,2002-06-27,118.25,119.5,114.0,119.0,249470.0,0.0021186440677967155,5.285714285714286,-0.25,26.666666666666657,35.97874697787251,2.0166698848424573,6.511403038846169,6.637589659280039,7.293348755053529,19.446902694908797,5.5,-3.096698152058366,-5.349999999999994,-15.812212707493984,5.112212707493995,-10.581106353747003,-0.11889364625299947,6.900995256834065,58.333333333333336,26.65694318165687,5.2311063537469975,6,1.25,4.0,-1.25,-12.5,-19.25,3,-0.17336152219873147,1.1666666666666667,118.0,-1.588235294117647,118.0,1.3448275862068966,114.75,-0.17336152219873147 649,2002-06-28,122.0,122.25,117.5,117.5,162528.0,0.031712473572938604,-1.1111111111111112,-6.0,38.05309734513275,35.21999226468954,-2.462601192570503,2.350281671069652,2.947125502755256,3.65117370070017,18.87974664753984,4.75,-3.480854596368431,-1.2625000000000028,-11.457280656374394,8.932280656374402,-6.359890328187191,3.8348903281871998,1.9358957311506515,97.2972972972973,67.77526190518178,5.0973903281872,6,-3.25,0.25,-5.0,-16.25,-25.25,4,-0.21311475409836067,5.285714285714286,118.25,1.1666666666666667,118.0,-1.588235294117647,118.0,-0.21311475409836067 650,2002-07-01,120.5,121.5,118.0,121.5,252972.0,-0.012295081967213073,6.0,-0.2222222222222222,37.06896551724139,34.31231118459466,-1.645094569453363,3.6432808477970866,4.522696636397555,5.239395518125534,18.28194078262761,4.0,-4.562646945735594,-2.512500000000003,-12.721467935878536,7.696467935878545,-7.616983967939262,2.591983967939271,2.3423061580355835,81.08108108108108,52.831212577245665,5.104483967939271,7,-2.875,1.75,-3.4375,-14.75,-21.75,0,-0.15975103734439833,-1.1111111111111112,122.0,5.285714285714286,118.25,1.1666666666666667,118.0,-0.15975103734439833 651,2002-07-02,120.5,122.0,119.0,119.5,233976.0,0.0,-2.0,-1.0,39.81481481481481,34.079316752253824,-2.363996287705163,3.6118771159148935,4.6481827647566405,5.316537619324009,16.968361243108724,3.0,-5.045911374480568,-2.375,-12.644397563430687,7.894397563430687,-7.509698781715343,2.7596987817153433,-7.5,81.08108108108108,47.22300553511358,5.134698781715345,7,-2.875,1.75,-3.4375,-14.75,-21.25,1,-0.16182572614107882,6.0,120.5,-1.1111111111111112,122.0,5.285714285714286,118.25,-0.16182572614107882 652,2002-07-03,119.0,121.0,118.5,121.0,53296.0,-0.012448132780082943,1.5,-2.0,29.0,33.730110403047476,-1.1845205503566376,4.7447633221218695,6.355539777489071,6.82985543501772,16.039993624185225,2.5,-5.397658485867126,-3.487499999999997,-13.726068721930375,6.751068721930366,-8.606784360965179,1.6317843609651845,-5.819999999999993,60.60606060606061,29.62168456347137,5.1192843609651835,7,-1.375,3.25,-2.0625,-13.25,-22.0,2,-0.15966386554621848,-2.0,120.5,6.0,120.5,-1.1111111111111112,122.0,-0.15966386554621848 653,2002-07-04,120.0,120.0,119.0,119.5,75800.0,0.008403361344537785,3.0,-0.25,38.372093023255815,34.05666842050459,-1.7842787005102707,3.033970361229237,5.611030051100926,5.861098768564361,16.307153552808774,1.0,-5.767820781421335,-1.9375,-11.403331906611129,7.528331906611115,-6.6704159533055645,2.7954159533055645,-6.643599999999992,52.63157894736842,18.72796650431757,4.732915953305558,7,-2.375,2.25,5.8125,-14.25,-21.5,3,-0.17500000000000004,1.5,119.0,-2.0,120.5,6.0,120.5,-0.17500000000000004 654,2002-07-05,119.5,125.0,119.0,119.0,201150.0,-0.004166666666666652,-23.0,1.0,39.75903614457832,34.44208103871939,-0.8658365562370847,2.811785886800351,6.108074568216793,6.369792879093012,16.219753849115634,6.0,-5.780434026051381,-1.8875000000000028,-10.4981956134435,6.72319561344348,-6.192847806721744,2.4178478067217384,-5.970727999999994,21.428571428571427,-15.288758137615378,4.305347806721742,7,-0.5,2.75,6.0625,-14.5,-19.5,4,-0.17154811715481166,3.0,120.0,1.5,119.0,-2.0,120.5,-0.17154811715481166 655,2002-07-08,117.5,119.5,117.5,118.25,65200.0,-0.01673640167364021,-4.333333333333333,-1.5,36.666666666666664,34.54144869906266,1.7492233672275859,4.137902409721164,8.041520573565862,8.38291250023957,15.980843800387703,2.0,-5.0945789882594426,-3.325000000000003,-11.361266480609942,4.711266480609936,-7.343133240304979,0.6931332403049737,-3.5118988799999897,0.0,-39.262023506726436,4.018133240304969,7,1.5,4.75,8.125,-12.5,-18.0,0,-0.17659574468085104,-23.0,119.5,3.0,120.0,1.5,119.0,-0.17659574468085104 656,2002-07-09,115.5,120.0,115.0,120.0,166976.0,-0.017021276595744705,1.2222222222222223,6.0,38.8235294117647,36.02498551001346,3.7518521588016114,5.431915210085734,9.942294724706102,10.37655183757829,15.718320275348876,5.0,-4.624703031060818,-4.700000000000003,-12.320263844030478,2.9202638440304725,-8.510131922015233,-0.8898680779847723,-1.0714229247999896,5.0,-36.34471246521431,3.810131922015234,7,4.0,6.75,10.75,-10.5,-16.25,1,-0.14502164502164505,-4.333333333333333,117.5,-23.0,119.5,3.0,120.0,-0.14502164502164505 657,2002-07-10,112.5,115.0,110.5,110.5,213086.0,-0.025974025974025983,-3.5,-0.4444444444444444,40.74074074074074,37.58877151824391,6.581775353281515,7.766884346882392,12.806162791685438,13.356673533746402,15.458595321059676,5.0,-4.131377417565147,-7.025000000000006,-14.870380806564242,0.8203808065642306,-10.947690403282124,-3.1023095967178875,12.5,13.793103448275861,-30.416703333646627,3.9226904032821155,7,5.25,8.5,13.875,-7.5,-12.5,2,-0.11777777777777776,1.2222222222222223,115.5,-4.333333333333333,117.5,-23.0,119.5,-0.11777777777777776 658,2002-07-11,111.5,115.5,109.5,115.5,284788.0,-0.008888888888888835,2.0,-2.0,38.8235294117647,37.67437508120301,7.290242125180043,7.746388285866402,13.607247144086713,14.262918088161882,16.003745488932037,6.0,-3.8750812626915234,-7.125,-14.248903424387947,-0.0010965756120526748,-10.686951712193974,-3.5630482878060263,13.209999999999994,12.903225806451612,-33.99652674892795,3.561951712193977,7,5.75,9.0,14.875,-6.5,-13.0,3,-0.1300448430493274,-3.5,112.5,1.2222222222222223,115.5,-4.333333333333333,117.5,-0.1300448430493274 659,2002-07-12,108.75,111.5,108.0,110.0,139964.0,-0.024663677130044803,-1.5454545454545454,0.3125,36.666666666666664,37.629675208916936,8.898886860320545,9.714632956967478,16.122275046474357,16.930162213197036,16.33730907321529,3.5,-3.424244920923215,-9.0625,-16.80485616252409,-1.3201438374759107,-12.933678081262045,-5.191321918737955,15.35159999999999,6.25,-43.279945806278754,3.871178081262043,7,7.75,11.0,18.125,-3.75,-11.25,4,-0.09425287356321843,2.0,111.5,-3.5,112.5,1.2222222222222223,115.5,-0.09425287356321843 660,2002-07-15,108.0,109.75,107.5,109.5,225898.0,-0.006896551724137945,1.25,1.2,25.000000000000014,35.983584673937514,8.592932823301922,9.722669013546508,16.623743267695446,17.568254247749223,16.55446403711069,2.25,-3.063373891772315,-9.025000000000006,-17.402444654987264,-0.6475553450127478,-13.213722327493628,-4.836277672506384,15.135503999999997,4.0,-43.41890823910458,4.188722327493628,7,8.25,11.25,19.0,-3.0,-10.0,0,-0.07407407407407407,-1.5454545454545454,108.75,2.0,111.5,-3.5,112.5,-0.07407407407407407 661,2002-07-16,105.5,109.25,105.0,109.0,263914.0,-0.02314814814814814,1.125,2.3333333333333335,22.22222222222223,35.230498254184425,9.768705276025486,11.388927850046727,18.84909656387694,19.94466457967458,16.945194398145762,4.25,-3.427786022234102,-10.625,-19.893651182175773,-1.3563488178242267,-15.259325591087887,-5.990674408912113,16.384663680000003,4.761904761904762,-39.90817197952944,4.634325591087883,7,9.5,12.5,21.5,-0.5,-5.75,1,-0.056872037914691975,1.25,108.0,-1.5454545454545454,108.75,2.0,111.5,-0.056872037914691975 662,2002-07-17,108.25,108.75,104.5,104.5,399220.0,0.026066350710900466,-1.2666666666666666,-1.0714285714285714,30.0,34.30026569604489,5.96023826153197,8.109606655870778,15.85880196052456,17.073835959181707,16.490304358894097,4.25,-3.63437100511878,-7.275000000000006,-16.963435863114867,2.413435863114856,-12.119217931557444,-2.430782068442568,11.94619731200001,34.090909090909086,-8.485237785631618,4.844217931557431,7,6.5,9.5,18.75,-3.25,-6.75,2,-0.08314087759815247,1.125,105.5,1.25,108.0,-1.5454545454545454,108.75,-0.08314087759815247 663,2002-07-18,109.0,109.75,107.75,109.0,171638.0,0.006928406466512715,1.6666666666666667,0.0,20.454545454545453,32.15532228604123,3.895444242940002,7.15547044233783,14.872268068520924,16.186182940178014,15.208589622783897,2.0,-4.0096036701017255,-6.162499999999994,-16.27017686359993,3.94517686359994,-11.216338431799954,-1.1086615682000343,9.312653634560007,64.28571428571429,27.448690286430086,5.053838431799966,7,3.25,8.75,18.0,-4.0,-7.5,3,-0.08256880733944949,-1.2666666666666666,108.25,1.125,105.5,1.25,108.0,-0.08256880733944949 664,2002-07-19,107.25,108.25,107.0,108.0,83814.0,-0.016055045871559592,1.0,-100.0,20.224719101123597,30.32843922320312,4.162807002470075,8.639598438516245,16.344403246614945,17.755021978465507,13.908560248703674,2.0,-4.065922220542092,-7.462500000000006,-18.15100218446787,3.226002184467859,-12.806751092233938,-2.1182489077660733,9.405135198412808,52.38095238095239,20.267211628377034,5.344251092233935,7,5.0,10.0,19.75,-2.25,-5.0,4,-0.0815850815850816,1.6666666666666667,109.0,-1.2666666666666666,108.25,1.125,105.5,-0.0815850815850816 665,2002-07-22,102.5,107.75,101.75,107.25,334236.0,-0.044289044289044344,1.0869565217391304,6.333333333333333,16.666666666666657,27.866565584858893,7.332373098989365,13.096255644630219,20.723376117909055,22.26246651916904,14.562346721657798,6.0,-4.729304894099911,-11.599999999999994,-23.60263129046055,0.4026312904605618,-17.601315645230272,-5.598684354769716,12.696518974603265,9.375,-15.861256972147665,6.001315645230278,7,6.125,11.375,24.5,2.5,-1.25,0,-0.04878048780487809,1.0,107.25,1.6666666666666667,109.0,-1.2666666666666666,108.25,-0.04878048780487809 666,2002-07-23,101.5,102.75,100.0,100.0,215220.0,-0.009756097560975618,-2.6666666666666665,-0.3157894736842105,16.981132075471706,25.22660906649567,6.8589177225245805,13.4882878795093,21.276662764261744,23.02360899926947,15.340179644221216,2.75,-5.532991762528269,-11.775000000000006,-24.867685784537784,1.3176857845377725,-18.321342892268888,-5.228657107731124,11.814006318158803,15.384615384615385,-5.155456223784649,6.546342892268888,7,6.25,11.0,25.875,3.5,-1.5,1,-0.03448275862068961,1.0869565217391304,102.5,1.0,107.25,1.6666666666666667,109.0,-0.03448275862068961 667,2002-07-24,96.75,102.0,92.5,100.5,494190.0,-0.046798029556650245,1.8148148148148149,-2.5,11.570247933884303,22.198466680064513,10.213935305975284,17.459839595566223,25.44300841148774,27.5446234041826,16.268196387492605,9.5,-6.307831275042616,-15.462500000000006,-30.276500312648977,-0.648499687351034,-22.86950015632449,-8.05549984367552,14.433765307253395,24.637681159420293,7.820013409301417,7.407000156324487,7,5.25,12.0,30.625,8.25,3.0,2,0.03100775193798455,-2.6666666666666665,101.5,1.0869565217391304,102.5,1.0,107.25,0.03100775193798455 668,2002-07-25,97.75,99.5,97.5,99.5,381250.0,0.010335917312661591,1.2857142857142858,0.4666666666666667,14.63414634146342,19.750408866153037,7.887877943818253,15.647542980839432,23.93953526042924,26.307152691782335,17.246364308716377,2.75,-7.098579471150828,-13.4375,-29.292828674247886,2.417828674247886,-21.365164337123943,-5.509835662876057,10.070687551947785,33.33333333333333,16.392575393534457,7.92766433712394,7,3.375,11.0,27.875,7.25,3.25,3,0.038363171355498826,1.8148148148148149,96.75,-2.6666666666666665,101.5,1.0869565217391304,102.5,0.038363171355498826 669,2002-07-26,96.0,99.0,93.5,98.0,168462.0,-0.01790281329923271,1.75,1.1428571428571428,14.754098360655746,18.611975350670345,8.536832504479648,16.1793387102192,25.12310850965973,27.81108675236058,19.190440203211836,5.5,-7.871465615691704,-13.887500000000003,-30.26501587743988,2.4900158774398733,-22.076257938719948,-5.698742061280058,9.062963792597188,22.950819672131146,3.7074209915172105,8.188757938719938,7,5.125,12.75,27.375,9.0,5.5,4,0.05729166666666674,1.2857142857142858,97.75,1.8148148148148149,96.75,-2.6666666666666665,101.5,0.05729166666666674 670,2002-07-29,101.25,101.5,98.0,100.0,381384.0,0.0546875,3.0,-0.625,28.888888888888886,19.352716091411086,2.4905615924874382,9.921935662769599,19.356008725010668,22.32708404808308,20.966848172773556,5.5,-8.468117259358309,-7.674999999999997,-23.6849475655805,8.334947565580507,-15.679973782790256,0.3299737827902618,1.551630309929692,85.36585365853658,61.66373655542934,8.004973782790255,7,-0.125,7.5,21.875,3.75,-0.75,0,0.009876543209876631,1.75,96.0,1.2857142857142858,97.75,1.8148148148148149,96.75,0.009876543209876631 671,2002-07-30,101.0,104.5,98.0,104.5,225244.0,-0.0024691358024691024,2.7142857142857144,-2.8,31.451612903225808,19.51400641399173,2.2742722339801986,9.102847872037714,19.083401921412417,22.343243751511324,22.680104821008868,6.5,-8.852531662320814,-6.950000000000003,-22.355569737837484,8.455569737837479,-14.652784868918744,0.752784868918738,-8.5,70.83333333333334,43.98262835473275,7.70278486891874,7,0.125,7.75,21.375,4.0,0.0,1,0.0024752475247524774,3.0,101.25,1.75,96.0,1.2857142857142858,97.75,0.0024752475247524774 672,2002-07-31,100.0,103.5,98.25,103.5,328940.0,-0.00990099009900991,2.0,1.0,31.451612903225808,20.73590279717844,2.2137393824670824,9.071533974157319,19.594816372185647,23.06528842622251,24.35741246819669,5.25,-9.00680529664021,-7.0,-21.870493567712344,7.870493567712344,-14.435246783856172,0.4352467838561722,-7.260000000000005,59.09090909090909,29.217012080261714,7.435246783856169,7,0.375,8.75,22.375,5.0,-0.25,2,0.0,2.7142857142857144,101.0,3.0,101.25,1.75,96.0,0.0 673,2002-08-01,99.0,101.75,97.0,101.75,243268.0,-0.010000000000000009,2.4545454545454546,0.7857142857142857,33.33333333333333,22.192415489646184,1.8395092536823512,8.872497902682852,20.116775081071992,23.79067165389931,26.183230929538592,4.75,-8.87657381553612,-6.950000000000003,-20.89217380921359,6.992173809213583,-13.921086904606796,0.021086904606789858,-6.024799999999999,50.0,16.429892450848854,6.971086904606791,8,1.125,9.75,22.875,6.0,1.25,3,0.007575757575757569,2.0,100.0,2.7142857142857144,101.0,3.0,101.25,0.007575757575757569 674,2002-08-02,99.0,99.75,97.75,98.75,109548.0,0.0,1.2857142857142858,-0.09090909090909091,34.21052631578948,24.14173322843761,0.6103643928593385,7.650171914904064,19.685293976025463,23.513266917864883,27.958980000567124,2.0,-9.148090688063405,-5.924999999999997,-18.63233315017274,6.782333150172747,-12.278666575086362,0.42866657508636763,-5.794303999999997,26.666666666666668,-10.204173713946279,6.353666575086369,8,-0.5,9.75,21.875,6.0,2.0,4,0.02020202020202011,2.4545454545454546,99.0,2.0,100.0,2.7142857142857144,101.0,0.02020202020202011 675,2002-08-05,96.75,98.5,95.0,98.0,135030.0,-0.022727272727272707,2.111111111111111,-5.0,34.51327433628319,26.08974903519444,2.189165924360566,8.712628966269733,21.43653354761784,25.442019763661108,30.378112367477637,4.0,-9.412482576221507,-7.137500000000003,-18.873045420464905,4.598045420464899,-13.005272710232447,-1.2697272897675589,-3.3184179200000017,18.421052631578945,-21.581431422602606,5.867772710232449,8,1.75,12.0,23.75,8.25,5.5,0,0.04909560723514206,1.2857142857142858,99.0,2.4545454545454546,99.0,2.0,100.0,0.04909560723514206 676,2002-08-06,98.75,99.25,94.0,97.0,240328.0,0.02067183462532296,2.8181818181818183,-1.4,32.72727272727272,28.440529567793156,-0.2703775641234927,5.684887099160932,18.926551493540302,23.13712472169236,33.002527075842764,5.25,-9.549569655658445,-4.299999999999997,-14.880020893423051,6.280020893423057,-9.590010446711517,0.9900104467115227,-5.097049561600002,50.0,8.86764419182397,5.290010446711526,8,0.25,10.0,21.1875,6.25,5.25,1,0.017721518987341867,2.111111111111111,96.75,1.2857142857142858,99.0,2.4545454545454546,99.0,0.017721518987341867 677,2002-08-07,99.25,100.25,98.0,99.5,320708.0,0.005063291139240533,1.5714285714285714,-0.14285714285714285,32.11009174311927,30.38230127908825,-0.42293517099106737,4.3651365435679566,17.927983718500627,22.34002537500791,34.6569009232779,2.25,-9.056056547929686,-3.137500000000003,-12.849775195529077,6.574775195529071,-7.993637597764533,1.718637597764527,-5.380108570368009,67.74193548387096,28.31812612043135,4.856137597764535,8,-0.25,9.5,20.6875,5.75,6.75,2,0.017632241813602123,2.8181818181818183,98.75,2.111111111111111,96.75,1.2857142857142858,99.0,0.017632241813602123 678,2002-08-08,97.0,99.25,93.25,98.25,347560.0,-0.02267002518891692,2.6923076923076925,5.0,31.531531531531527,32.24646052029667,1.9103868521307277,5.768909737890596,19.667169800215817,24.36863728199495,36.40840255542747,6.0,-8.576478521780388,-4.662499999999994,-13.648270915585002,4.323270915585013,-9.155385457792491,-0.16961454220749772,7.5,53.57142857142857,15.134482055690313,4.492885457792503,8,1.875,11.75,22.9375,8.0,10.0,3,0.028350515463917425,1.5714285714285714,99.25,2.8181818181818183,98.75,2.111111111111111,96.75,0.028350515463917425 679,2002-08-09,98.5,99.75,98.0,98.0,156444.0,0.015463917525773141,-6.0,-0.4,41.83673469387755,33.6851100541843,0.8965915798648467,3.6487035249720066,17.566540373253474,22.61380616835396,37.90701197061617,2.75,-7.319776688840079,-2.6500000000000057,-11.086137804270194,5.786137804270183,-6.868068902135093,1.5680689021350815,5.775000000000006,75.0,31.528388263021036,4.218068902135092,8,0.375,10.25,21.4375,24.5,7.75,4,0.017766497461928932,2.6923076923076925,97.0,1.5714285714285714,99.25,2.8181818181818183,98.75,0.017766497461928932 680,2002-08-12,100.0,102.0,99.5,100.0,262770.0,0.015228426395939021,-4.0,0.0,47.0,35.41270862049254,-0.8933086392643617,1.6007024068539266,15.57573064325831,20.91700361908802,39.14301736630335,3.5,-6.134394298845862,-0.75,-8.553507983087485,7.053507983087485,-4.6517539915437425,3.1517539915437425,4.054500000000004,77.14285714285715,28.87426801851634,3.901753991543745,8,-1.625,6.25,20.625,23.0,6.0,0,0.010000000000000009,-6.0,98.5,2.6923076923076925,97.0,1.5714285714285714,99.25,0.010000000000000009 681,2002-08-13,99.5,100.75,98.5,99.5,876292.0,-0.0050000000000000044,-1.25,0.0,56.62650602409638,38.20991896725594,-0.7023157725075464,1.7161371803091896,15.641526758645398,21.24722991330904,40.03048950706498,2.25,-4.778060993525912,-0.9500000000000028,-8.439641970221956,6.53964197022195,-4.6948209851109794,2.7948209851109738,4.33841000000001,71.42857142857143,19.337595136562953,3.744820985110976,8,-1.875,6.75,21.125,23.5,6.75,1,0.027638190954773822,-4.0,100.0,-6.0,98.5,2.6923076923076925,97.0,0.027638190954773822 682,2002-08-14,99.25,99.75,98.5,99.5,389476.0,-0.002512562814070307,2.3333333333333335,-100.0,53.75,40.47843748577446,-0.6368644349842043,1.3252549842489714,15.332632784845714,21.34423782943658,40.876723961831146,1.25,-4.227135332244288,-0.75,-7.287342128515846,5.787342128515846,-4.018671064257916,2.5186710642579158,4.376641800000016,68.57142857142857,13.524960551377575,3.26867106425792,8,-1.625,4.75,21.625,23.75,7.75,2,0.04785894206549113,-1.25,99.5,-4.0,100.0,-6.0,98.5,0.04785894206549113 683,2002-08-15,100.0,100.0,99.5,100.0,250472.0,0.007556675062972307,1.0,-0.0,60.526315789473685,43.40241409396159,-1.374656873035633,-0.14079221398515074,13.883919528877499,20.444053753123626,42.0683614455884,0.75,-3.802822811019894,0.45000000000000284,-4.53312943313469,5.433129433134695,-2.0415647165673363,2.941564716567342,3.419108964000017,50.0,-8.730177685484954,2.491564716567344,8,-2.375,4.0,19.375,21.75,6.0,3,0.06000000000000005,2.3333333333333335,99.25,-1.25,99.5,-4.0,100.0,0.06000000000000005 684,2002-08-16,98.5,100.25,98.0,99.5,370038.0,-0.015000000000000013,-1.25,-100.0,40.98360655737705,44.12133989630535,0.05247804510885601,0.7062801127767528,14.669489148668646,21.7836225515818,43.257873432892985,2.25,-3.3321914350312056,-0.6124999999999972,-4.044067847900081,2.8190678479000866,-2.328283923950039,1.1032839239500447,4.715726784720019,12.5,-41.090402433641046,1.715783923950039,8,-0.875,3.5,20.375,22.75,2.5,4,0.08629441624365475,1.0,100.0,2.3333333333333335,99.25,-1.25,99.5,0.08629441624365475 685,2002-08-19,97.5,98.75,97.0,98.5,162578.0,-0.010152284263959421,1.3333333333333333,1.0,39.0625,44.825254037719496,1.3075572189556368,1.38341478117529,14.985125036223252,22.615747669579875,43.668708491250264,1.75,-2.9082182142889366,-1.3624999999999972,-4.467991740026548,1.7429917400265538,-2.9152458700132655,0.1902458700132712,5.51641224902562,13.333333333333334,-36.50307591084061,1.5527458700132728,8,0.125,3.625,20.625,23.0,3.0,0,0.08974358974358965,-1.25,98.5,1.0,100.0,2.3333333333333335,99.25,0.08974358974358965 686,2002-08-20,98.0,99.0,96.0,98.5,155934.0,0.00512820512820511,3.0,0.5,43.54838709677419,46.09617574368115,0.7710676571687287,0.6406032333000553,13.816639302805612,21.84928128471239,43.89871592540647,3.0,-2.506886232169876,-0.6875,-3.55232754142547,2.17732754142547,-2.119913770712742,0.744913770712742,4.821084004045105,47.05882352941176,-1.5405721236174585,1.4324137707127358,8,-0.375,3.125,19.75,22.25,4.5,1,0.08163265306122458,1.3333333333333333,97.5,-1.25,98.5,1.0,100.0,0.08163265306122458 687,2002-08-21,99.75,100.0,98.5,98.5,667036.0,0.017857142857142794,-1.4,-2.5,52.30769230769231,48.40463805214346,-1.006380270712512,-0.9203050490363864,11.469181836779626,19.888187291271848,43.11897641360065,2.0,-1.8840694738739217,0.9124999999999943,-1.837021489470004,3.6620214894699927,-0.4622607447350049,2.2872607447349935,2.8796623239641974,88.23529411764706,38.16842882732128,1.3747607447349972,8,-0.75,1.375,16.75,19.25,7.25,2,0.06516290726817053,3.0,98.0,1.3333333333333333,97.5,-1.25,98.5,0.06516290726817053 688,2002-08-22,101.5,102.5,99.75,100.0,1680158.0,0.01754385964912286,-1.75,1.2,56.944444444444436,50.08327246887311,-2.29194990853901,-2.5033055301562683,9.01690852110778,17.92315103300342,41.98888478432207,2.75,-1.2867458721126184,2.4749999999999943,-0.4669828615917311,5.41698286159172,1.0040085692041316,3.945991430795857,-8.25,84.61538461538461,30.283661093572505,1.4709914307958611,8,-2.25,-0.375,14.75,17.25,2.0,3,0.054187192118226646,-1.4,99.75,3.0,98.0,1.3333333333333333,97.5,0.054187192118226646 689,2002-08-23,101.5,103.25,101.0,103.25,1085490.0,0.0,1.5714285714285714,-1.1666666666666667,65.07936507936508,52.09209081102479,-2.035725990936129,-2.1820049595766875,8.44522649592615,17.697948109808763,40.321102920395056,2.25,-0.6818257830213525,2.200000000000003,-0.5748873851031675,4.974887385103173,0.8125563074484177,3.587443692551588,-8.064999999999998,75.86206896551724,16.286134997410926,1.387443692551585,8,-1.875,-1.125,13.5,17.25,-0.25,4,0.044334975369458185,-1.75,101.5,-1.4,99.75,3.0,98.0,0.044334975369458185 690,2002-08-26,102.25,103.5,101.25,101.75,490188.0,0.00738916256157629,-2.0,-0.2857142857142857,62.06896551724138,52.69680853248534,-2.7189231128179188,-3.007439185056427,7.160770092703629,16.732803669831895,39.31476590230378,2.25,0.18348835428425048,2.9000000000000057,-0.05314283968513678,5.853142839685148,1.4234285801574345,4.376571419842577,-8.422399999999996,83.33333333333334,21.6147516505942,1.4765714198425737,8,-2.5,-2.125,12.5,16.5,-2.5,0,-0.012224938875305624,1.5714285714285714,101.5,-1.75,101.5,-1.4,99.75,-0.012224938875305624 691,2002-08-27,101.25,102.5,100.0,102.25,296004.0,-0.009779951100244544,2.3333333333333335,-2.0,56.666666666666664,53.02088260655942,-1.614345843341681,-2.095169951589071,7.6117337491292005,17.493692941069696,39.205764292402094,2.5,0.5677586261510754,1.8875000000000028,-1.096999429068461,4.871999429068467,0.395250285465778,3.3797497145342277,-6.8420559999999995,55.00000000000001,-5.710604128339348,1.4922497145342306,8,-1.5,-2.75,10.0,16.125,3.25,1,-0.007407407407407418,-2.0,102.25,1.5714285714285714,101.5,-1.75,101.5,-0.007407407407407418 692,2002-08-28,100.0,101.25,99.75,100.25,373368.0,-0.012345679012345734,-3.0,0.25,60.71428571428572,53.041768153760756,-0.27577049343679505,-0.8908439859741861,8.391625599871745,18.55476283165234,39.1087860098676,1.5,0.6696078869138518,0.6375000000000028,-2.346999429068461,3.6219994290684667,-0.854749714534222,2.1297497145342277,-5.046532639999995,6.666666666666667,-52.67719146492633,1.4922497145342306,8,-0.25,-1.5,10.125,16.5,2.75,2,0.02499999999999991,2.3333333333333335,101.25,-2.0,102.25,1.5714285714285714,101.5,0.02499999999999991 693,2002-08-29,99.75,100.5,99.25,100.0,140060.0,-0.0024999999999999467,1.0,1.0,54.90196078431373,54.58825195675372,-0.07259666253131059,-0.6132147669178778,8.28787150151173,18.60447735428407,38.877491209109714,1.25,0.5394615936881308,0.3499999999999943,-2.6341687549298314,3.33416875492982,-1.1420843774649256,1.8420843774649143,-4.283740681599994,11.76470588235294,-43.71511803909688,1.4920843774649146,8,0.0,-0.875,5.625,13.0,4.25,3,0.07268170426065157,-3.0,100.0,2.3333333333333335,101.25,-2.0,102.25,0.07268170426065157 694,2002-08-30,101.0,101.25,99.75,101.0,313542.0,0.012531328320801949,5.0,-0.0,54.0,56.247974178975944,-1.0400505435852665,-1.79787527649529,6.691348869181866,17.155435441031102,38.530759853151,1.5,0.5368105181058525,1.5,-1.560787652326809,4.560787652326809,-0.03039382616340447,3.0303938261634045,-5.051716240703996,41.17647058823529,-11.085464543777945,1.5303938261634076,8,-1.25,-2.125,3.9375,11.75,0.5,4,0.024752475247524774,1.0,99.75,-3.0,100.0,2.3333333333333335,101.25,0.024752475247524774 695,2002-09-02,101.5,101.5,101.0,101.5,337330.0,0.004950495049504955,1.0,0.0,58.0,57.853708946001035,-1.0202735340062787,-2.0277342241077463,5.891848616168147,16.473247439293033,37.767050959101276,0.5,0.33596296066136233,1.7625000000000028,-1.1324820470317718,4.6574820470317775,0.3150089764841084,3.2099910235158973,-5.098613266261751,69.23076923076923,18.59216810114392,1.4474910235158904,9,-0.5,-2.625,3.4375,11.0,-2.5,0,-0.0024630541871921707,5.0,101.0,1.0,99.75,-3.0,100.0,-0.0024630541871921707 696,2002-09-03,100.5,102.0,100.0,102.0,658660.0,-0.009852216748768461,1.6666666666666667,-100.0,54.716981132075475,58.12140770426583,0.41532038620502476,-0.9379980684457081,6.469779985794673,17.29537023930395,36.919576282403405,2.0,0.6505069402475954,0.6749999999999972,-2.200028603977529,3.5500286039775233,-0.762514301988773,2.1125143019887673,-3.6726964702860414,45.45454545454545,-2.7952301399165975,1.4375143019887635,9,0.875,-1.625,4.4375,11.5,-1.5,1,-0.007462686567164201,1.0,101.5,5.0,101.0,1.0,99.75,-0.007462686567164201 697,2002-09-04,101.0,101.5,99.5,100.0,453424.0,0.004975124378109541,1.0,-0.6666666666666666,53.846153846153854,57.77715319334465,0.12435714037431467,-1.3704330807221652,5.544819258262109,16.63057003199839,36.39483750214766,2.0,1.1307574486275058,1.0875000000000057,-1.8201803921962636,3.995180392196275,-0.36634019609813606,2.5413401960981474,-3.7723346820688732,63.63636363636363,14.963230118526191,1.4538401960981355,9,0.375,-2.625,3.9375,11.0,-3.5,2,0.034653465346534684,1.6666666666666667,100.5,1.0,101.5,5.0,101.0,0.034653465346534684 698,2002-09-05,99.75,101.0,98.75,101.0,399940.0,-0.012376237623762387,2.6,-1.25,54.90196078431373,56.6463304938945,1.2292867986963785,0.10134972195453429,6.338512171621375,17.706828051419294,35.31300862290809,2.25,1.48625537620498,-0.29999999999999716,-2.868021970721827,2.2680219707218328,-1.584010985360905,0.9840109853609107,-2.1459946011447357,30.76923076923077,-21.550953388849212,1.2840109853609147,9,1.375,-1.375,4.8125,12.25,4.75,3,0.03007518796992481,1.0,101.0,1.6666666666666667,100.5,1.0,101.5,0.03007518796992481 699,2002-09-06,100.25,100.75,99.0,99.0,193940.0,0.005012531328320913,-1.8,-1.0,61.22448979591836,56.55249985819195,0.5960036806009867,-0.27491764424365783,5.257714860901643,17.034229683546144,34.33363127120072,1.75,1.5729688910770108,0.11249999999999716,-2.35024878518945,2.5752487851894443,-1.1188743925947335,1.3438743925947279,-2.2922349250760448,46.15384615384615,-10.639469116589936,1.2313743925947271,9,0.375,-1.875,4.1875,11.75,4.75,4,0.03740648379052369,2.6,99.75,1.0,101.0,1.6666666666666667,100.5,0.03740648379052369 700,2002-09-09,101.0,101.0,99.5,100.5,306558.0,0.007481296758104827,5.0,0.4,62.0,57.145092450784546,-0.39108204696837845,-0.9972905014717242,3.9720147149741365,16.130207425087335,33.9672339667193,1.5,1.438867741962909,0.8125,-1.6789326886572837,3.3039326886572837,-0.43321634432864187,2.058216344328642,-2.7097008295714886,69.23076923076923,10.743193534692722,1.2457163443286385,9,-0.625,-2.625,2.625,11.0,6.0,0,0.004950495049504955,-1.8,100.25,2.6,99.75,1.0,101.0,0.004950495049504955 701,2002-09-10,102.25,102.5,101.0,101.5,1089060.0,0.012376237623762387,1.4,1.5,60.416666666666664,57.11202366771575,-1.6587499020379397,-2.140445716627937,2.1897947017202313,14.75584091434365,33.19539900735399,1.5,1.1856233475153033,1.9249999999999972,-0.7062894577623098,4.556289457762304,0.6093552711188437,3.2406447288811506,-3.6471187797971965,93.33333333333333,37.0137606962537,1.315644728881156,9,-1.625,-3.875,1.375,9.75,4.0,1,-0.0317848410757946,5.0,101.0,-1.8,100.25,2.6,99.75,-0.0317848410757946 702,2002-09-11,104.0,104.0,102.0,102.25,236206.0,0.017114914425427896,1.2857142857142858,2.3333333333333335,60.416666666666664,57.72476876575496,-3.10858070082287,-3.706369149740155,-0.0347065007300813,12.938289421014673,32.1544998683734,2.0,0.9849684738538684,3.4375,0.39017589342205383,6.484824106577946,1.913837946711027,4.961162053288973,-5.103291653009364,100.0,45.30740958473558,1.5236620532889733,9,-2.625,-5.375,-0.125,8.0,2.75,2,-0.04807692307692313,1.4,102.25,5.0,101.0,-1.8,100.25,-0.04807692307692313 703,2002-09-12,106.0,106.75,102.75,102.75,759540.0,0.019230769230769162,-1.4615384615384615,1.8571428571428572,66.07142857142857,59.06603860702481,-4.613995229756654,-5.516658634352922,-2.527988636437925,10.897649182737666,30.776808907751825,4.0,1.000252106839696,5.137500000000003,1.2561173109377535,9.018882689062252,3.196808655468871,7.078191344531135,-6.695028320768614,90.32258064516128,36.725331732032984,1.9406913445311271,9,-3.25,-6.0,-2.125,6.0,3.5,3,-0.08018867924528306,1.2857142857142858,104.0,1.4,102.25,5.0,101.0,-0.08018867924528306 704,2002-09-13,107.0,107.25,104.5,104.75,285294.0,0.009433962264151052,1.0,0.6923076923076923,66.66666666666666,60.02900156998777,-5.222603248164148,-6.163199755020443,-4.003702133283056,9.734674118171654,29.08397698809126,2.75,1.0894974221030935,5.712500000000006,1.1233967737631616,10.30160322623685,3.4179483868815907,8.00705161311842,-6.950525488691753,96.7741935483871,44.99938412146183,2.294551613118421,9,-4.0,-5.375,-3.1875,5.0,1.5,4,-0.02336448598130836,-1.4615384615384615,106.0,1.2857142857142858,104.0,1.4,102.25,-0.02336448598130836 705,2002-09-16,106.25,109.0,106.25,108.5,208740.0,-0.007009345794392496,-1.4444444444444444,-1.0,67.85714285714286,61.4890195394397,-4.1660641673493615,-4.9793548452446,-3.6834630352379776,10.295724349246626,27.355500473547643,2.75,1.3172637199986923,4.525000000000006,-0.2098095054221858,9.259809505422197,2.15759524728891,6.892404752711101,-5.336462430048741,65.625,13.669165794178099,2.367404752711096,9,-2.375,-3.75,-2.4375,5.75,4.25,0,-0.0117647058823529,1.0,107.0,-1.4615384615384615,106.0,1.2857142857142858,104.0,-0.0117647058823529 706,2002-09-17,106.0,108.75,105.5,107.5,175610.0,-0.0023529411764705577,-1.6,0.6666666666666666,73.07692307692307,63.62577167619184,-3.4127281979244515,-4.320815331170223,-3.81051385565722,10.34941079996409,25.290084287193302,3.25,1.4894002758242095,3.875,-0.8864128818643451,8.636412881864345,1.4942935590678275,6.2557064409321725,-3.9543576898419133,57.14285714285714,-0.5193729456308773,2.3807064409321717,9,-2.125,-3.5,-3.6875,6.0,3.0,1,0.009433962264151052,-1.4444444444444444,106.25,1.0,107.0,-1.4615384615384615,106.0,0.009433962264151052 707,2002-09-18,106.25,106.75,103.75,106.0,283818.0,0.002358490566037652,3.8,-0.16666666666666666,75.0,65.85888714460143,-3.1734180659986464,-4.278230593487052,-4.345719862060179,9.902557974559997,23.440644060243056,3.0,1.5898708302037647,3.799999999999997,-1.1619605632837988,8.761960563283793,1.319019718358092,6.280980281641902,-3.230747613264043,56.00000000000001,-7.159464570588142,2.4809802816419015,9,-2.25,-3.75,-4.3125,5.75,5.25,2,0.0,-1.6,106.0,-1.4444444444444444,106.25,1.0,107.0,0.0 708,2002-09-19,107.0,107.75,105.5,106.0,458362.0,0.007058823529411784,-1.25,4.0,74.0,67.27838827838826,-3.114362806961168,-4.843380110781055,-5.34585321185601,8.934117150720994,22.32906410625119,2.25,1.8578860597699247,4.275000000000006,-1.0608272677799135,9.610827267779925,1.6070863661100532,6.942913633889958,-3.25,61.904761904761905,-3.86870520170023,2.6679136338899596,9,-2.75,-4.5,-6.1875,5.0,1.0,3,-0.002336448598130869,3.8,106.25,-1.6,106.0,-1.4444444444444444,106.25,-0.002336448598130869 709,2002-09-20,106.0,108.5,106.0,107.0,307854.0,-0.009345794392523366,-4.0,-1.0,67.30769230769232,67.86813186813187,-1.355494926807637,-3.6775138015252367,-4.524109573814997,9.707643721278998,21.498336171985258,2.5,2.1145701853178025,3.049999999999997,-2.44545266561407,8.545452665614064,0.30227366719296356,5.797726332807031,-2.25,42.857142857142854,-21.550414530204783,2.747726332807034,9,-1.0,-3.5,-5.1875,6.0,2.0,4,0.03301886792452824,-1.25,107.0,3.8,106.25,-1.6,106.0,0.03301886792452824 710,2002-09-23,101.0,107.0,100.0,106.5,382120.0,-0.047169811320754707,1.1538461538461537,5.5,51.470588235294116,66.87412315353491,4.072803915418888,1.2901862886744482,0.2600368081724298,14.449796332772024,21.08315955691561,7.0,2.361054937264953,-1.8875000000000028,-7.444560468686333,3.6695604686863277,-4.666030234343168,0.8910302343431624,8.0,11.428571428571429,-53.0888719405816,2.7785302343431657,9,3.5,1.5,-1.1875,11.0,7.0,0,0.07425742574257432,-4.0,106.0,-1.25,107.0,3.8,106.25,0.07425742574257432 711,2002-09-24,100.5,102.5,98.0,101.5,340974.0,-0.004950495049504955,2.0,0.18181818181818182,48.529411764705884,65.55331705331704,4.80361206016461,1.8246689558193765,0.6145175152167042,14.69041553822305,20.552167342392185,4.5,2.492861702146712,-2.3499999999999943,-7.963423760575552,3.263423760575563,-5.156711880287773,0.4567118802877843,8.319999999999993,23.809523809523807,-39.133164142471145,2.806711880287779,9,3.0,2.0,-1.125,11.5,11.25,1,0.09950248756218905,1.1538461538461537,101.0,-4.0,106.0,-1.25,107.0,0.09950248756218905 712,2002-09-25,102.5,105.0,98.25,100.5,451646.0,0.01990049751243772,-1.0769230769230769,-2.0,57.74647887323945,64.62832264240714,2.870304070359907,0.022731262879730707,-1.5994161786097578,12.444023148230741,19.648108463869303,6.75,2.6257169658136092,-0.4749999999999943,-5.930320917764064,4.980320917764075,-3.202660458882036,2.2526604588820476,5.887199999999993,42.857142857142854,-23.157441718742938,2.727660458882036,9,1.0,1.0,-3.125,9.25,11.5,2,0.06341463414634152,2.0,100.5,1.1538461538461537,101.0,-4.0,106.0,0.06341463414634152 713,2002-09-26,107.0,107.5,103.25,104.0,518742.0,0.04390243902439028,1.125,1.5,65.51724137931035,64.50060872158977,-1.6460256988046638,-4.117367400888568,-6.289648769427913,7.721296614502492,18.329431616131732,5.0,2.8327697877135734,3.6624999999999943,-1.8536843219465595,9.178684321946548,0.9044078390267174,6.420592160973271,0.9717119999999966,85.71428571428571,16.47745541546773,2.758092160973278,9,-3.5,-3.5,-6.9375,4.75,8.25,3,0.0420560747663552,-1.0769230769230769,102.5,2.0,100.5,1.1538461538461537,101.0,0.0420560747663552 714,2002-09-27,103.5,108.0,103.0,108.0,290416.0,-0.032710280373831724,1.2222222222222223,-1.5,55.102040816326536,63.08337516149907,1.4586846086762222,-0.4431932878154612,-2.968057488042234,10.96797301339717,17.184777657060085,5.0,2.8428251774840305,0.037499999999994316,-5.36784579447972,5.442845794479709,-2.665172897239856,2.7401728972398445,-5.5,55.00000000000001,-13.649456538174825,2.7026728972398555,9,-0.125,0.0,-3.3125,8.25,11.5,4,0.04347826086956519,1.125,107.0,-1.0769230769230769,102.5,2.0,100.5,0.04347826086956519 715,2002-09-30,101.25,103.5,100.0,103.5,593532.0,-0.021739130434782594,2.111111111111111,0.5,48.03921568627451,60.30140767364924,3.2685728760494754,1.8836950505789218,-0.7731596793129967,12.933026832102286,16.345482049511325,3.5,2.51345409984215,-2.200000000000003,-7.625572974835734,3.2255729748357282,-4.9127864874178755,0.5127864874178698,-3.049999999999997,32.5,-31.662796198511714,2.712786487417869,9,2.0,2.25,-1.25,10.5,15.5,0,0.06666666666666665,1.2222222222222223,103.5,1.125,107.0,-1.0769230769230769,102.5,0.06666666666666665 716,2002-10-01,99.75,102.25,99.0,102.25,354964.0,-0.014814814814814836,1.6,1.1111111111111112,41.584158415841586,56.58853638652053,4.234030002050972,3.5042929112981085,0.6854098316437813,14.10852288380815,15.304603610747188,3.25,2.019822641282758,-3.6624999999999943,-9.18345291164816,1.8584529116481718,-6.42297645582407,-0.9020235441759183,-1.3539999999999992,15.384615384615385,-42.417299599745476,2.760476455824082,10,3.5,3.75,0.1875,11.5,17.0,1,0.08270676691729317,2.111111111111111,101.25,1.2222222222222223,103.5,1.125,107.0,0.08270676691729317 717,2002-10-02,104.5,104.5,101.5,102.0,387166.0,0.04761904761904767,1.4,-1.0,47.32142857142858,53.62425067223481,-0.8831898245402101,-1.0224742673068477,-3.898549324109979,9.022419440989268,13.85567646210081,4.75,1.643733040157116,0.9124999999999943,-4.50743153967295,6.332431539672939,-1.797465769836478,3.6224657698364666,-5.911919999999995,61.111111111111114,7.116211687921513,2.7099657698364754,10,-1.25,-1.0,-5.375,4.75,10.0,2,0.06937799043062198,1.6,99.75,2.111111111111111,101.25,1.2222222222222223,103.5,0.06937799043062198 718,2002-10-03,102.75,104.0,100.5,101.5,348040.0,-0.01674641148325362,-1.1538461538461537,0.5,42.608695652173914,50.87991771051054,0.2241169400744809,1.015887024768773,-2.031658151339755,10.46264551681449,12.237769789872818,4.0,1.150142120911923,-0.9874999999999972,-6.118609965074711,4.143609965074717,-3.553054982537347,1.5780549825373527,-3.973681599999992,41.66666666666667,-6.631208111138548,2.5655549825373543,10,0.25,0.75,-3.625,6.0,12.75,3,0.10948905109489049,1.4,104.5,1.6,99.75,2.111111111111111,101.25,0.10948905109489049 719,2002-10-04,104.0,104.0,101.0,101.5,611078.0,0.012165450121654597,1.4,2.0,46.15384615384615,50.28916859034965,-1.4968250394042855,0.06454139050958929,-3.091415464670092,8.891028246876516,10.532429430680054,3.0,0.5992539773960601,0.07500000000000284,-4.786502908188012,4.936502908188018,-2.3557514540940048,2.5057514540940105,-5.039207967999985,90.9090909090909,42.95221601264609,2.430751454094009,10,-1.0,-0.5,-4.6875,4.75,8.25,4,0.10817307692307687,-1.1538461538461537,102.75,1.4,104.5,1.6,99.75,0.10817307692307687 720,2002-10-07,101.5,104.0,100.75,104.0,670736.0,-0.024038461538461564,1.6,-1.0,42.857142857142854,49.65891648950931,1.2086624371596741,2.744639876841404,-0.5955496901111985,11.051608476852977,8.87928558706064,3.25,-0.08547162344964931,-2.450000000000003,-7.252959613887711,2.3529596138877054,-4.851479806943857,-0.04852019305614874,-2.3584238086399836,45.45454545454545,-1.2849953936108705,2.401479806943853,10,1.625,2.0,-2.1875,7.25,10.0,0,0.13300492610837433,1.4,104.0,-1.1538461538461537,102.75,1.4,104.5,0.13300492610837433 721,2002-10-08,99.0,104.0,95.0,104.0,335450.0,-0.024630541871921152,2.6,2.0,39.25925925925925,47.60478097684485,3.8817151248238986,5.258268093813797,1.8792401075268543,13.198197259427488,8.301639721772016,9.0,-0.7201652027639227,-4.787499999999994,-10.03223420128323,0.4572342012832422,-7.4098671006416055,-2.165132899358383,9.0,42.10526315789473,-3.3198433960058793,2.6223671006416156,10,2.5,3.0,0.9375,9.75,12.75,1,0.17929292929292928,1.6,101.5,1.4,104.0,-1.1538461538461537,102.75,0.17929292929292928 722,2002-10-09,99.0,99.75,98.25,99.5,397938.0,0.0,2.0,0.1,37.87878787878788,44.533841699009024,3.7247236455474564,5.127356606378754,1.885748046503366,12.869140651785855,8.344185430589897,1.5,-0.7614909860036079,-4.537499999999994,-10.199643447587448,1.1246434475874594,-7.368571723793721,-1.7064282762062675,8.739999999999995,44.44444444444444,1.0583023469143171,2.831071723793724,10,2.5,3.0,1.125,9.75,13.5,2,0.17929292929292928,2.6,99.0,1.6,101.5,1.4,104.0,0.17929292929292928 723,2002-10-10,97.5,98.75,96.25,98.75,307634.0,-0.015151515151515138,3.0,2.5,37.3134328358209,42.557329701175064,4.17441780402406,6.279879983006921,3.4071979551289644,14.043988118371217,9.571060642591513,2.75,-0.7384806451652395,-5.612499999999997,-11.752264696331665,0.5272646963316703,-8.68238234816583,-2.5426176518341634,9.985199999999992,27.77777777777778,-15.027749552971493,3.0698823481658346,10,2.25,4.5,2.375,11.25,14.0,3,0.1743589743589744,2.0,99.0,2.6,99.0,1.6,101.5,0.1743589743589744 724,2002-10-11,104.5,106.0,98.5,98.5,477102.0,0.07179487179487176,-1.5,-4.8,54.929577464788736,43.32292545434331,-2.982451405481484,-0.9665736120794008,-3.489569274011899,6.7841817409928495,10.166804532246676,8.5,-0.89758348083258,1.5125000000000028,-4.39127889687299,7.416278896872996,-1.4393894484364864,4.464389448436492,2.7354959999999977,86.36363636363636,37.953748798503675,2.951889448436494,10,-4.0,-2.5,-4.75,4.25,8.25,4,0.10526315789473695,3.0,97.5,2.0,99.0,2.6,99.0,0.10526315789473695 725,2002-10-14,105.0,106.0,100.0,105.0,563800.0,0.004784688995215225,5.0,0.0,56.33802816901408,44.96224431580693,-3.2347411810207234,-1.6495977797049193,-3.8058627008902732,6.00867808484341,10.210401505652392,6.0,-1.659028059650069,2.075000000000003,-3.708597496368924,7.85859749636893,-0.8167987481844676,4.966798748184473,1.9907860799999924,90.9090909090909,37.760368970247924,2.891798748184465,10,-4.5,-3.0,-5.5,3.75,6.75,0,0.06904761904761902,-1.5,104.5,3.0,97.5,2.0,99.0,0.06904761904761902 726,2002-10-15,107.0,107.0,104.25,105.0,303988.0,0.01904761904761898,1.75,100.0,56.33802816901408,45.964088715538644,-4.5797913932802885,-3.7638116128593424,-5.6596041636487655,3.7300320020528943,10.446319856751387,2.75,-1.8797200788868906,4.025000000000006,-1.8864073486869586,9.93640734868697,1.0692963256565235,6.980703674343488,-12.0,100.0,43.66786121075794,2.955703674343481,10,-6.0,-5.0,-7.625,1.75,5.5,1,0.0420560747663552,5.0,105.0,-1.5,104.5,3.0,97.5,0.0420560747663552 727,2002-10-16,106.25,109.0,105.75,107.5,394800.0,-0.007009345794392496,-1.8888888888888888,-0.625,48.818897637795274,46.65411115838546,-3.9732813983607116,-3.176681737355864,-4.7851641182811875,4.202179410144765,10.881674387255092,3.25,-1.726430835804024,3.2750000000000057,-2.6364073486869586,9.18640734868697,0.31929632565652355,6.230703674343488,-11.010000000000005,78.43137254901961,24.74945045933223,2.955703674343481,10,-4.25,-4.25,-6.75,2.5,7.5,2,0.051764705882352935,1.75,107.0,5.0,105.0,-1.5,104.5,0.051764705882352935 728,2002-10-17,106.75,108.25,106.0,106.0,358054.0,0.004705882352941115,-5.0,-0.6,55.65217391304348,47.70948090940739,-4.298214947239856,-3.896127928512442,-5.07981302259148,3.436388840995619,11.470299146560077,2.25,-1.2118715116215668,3.7874999999999943,-2.089025557809137,9.664025557809126,0.8492372210954358,6.725762778904553,-10.959600000000009,78.57142857142857,24.021187272765935,2.9382627789045643,10,-4.75,-4.75,-6.75,2.0,6.25,3,0.05386416861826704,-1.8888888888888888,106.25,1.75,107.0,5.0,105.0,0.05386416861826704 729,2002-10-18,109.5,109.5,105.0,107.25,480554.0,0.025761124121779888,3.0,3.0,64.1025641025641,50.070083270009754,-6.912966420626759,-6.7147405598194325,-7.636629673537996,0.3859895831695326,11.941118805435021,4.5,-1.1285005588227222,6.362499999999997,-0.07643379536220607,12.8014337953622,3.1430331023188955,9.581966897681099,-13.181216000000006,100.0,40.89828809764208,3.2194668976811034,10,-7.25,-7.25,-8.125,-0.75,3.25,4,0.0182648401826484,-5.0,106.75,-1.8888888888888888,106.25,1.75,107.0,0.0182648401826484 730,2002-10-21,108.5,112.5,108.0,110.5,515594.0,-0.0091324200913242,-2.0,-0.8888888888888888,65.21739130434783,52.954320163908484,-5.381518676146811,-5.400959997103428,-6.4994402713320625,1.1286188948790823,11.598762065588982,4.5,-0.749220876462303,4.987499999999997,-1.7918707983158413,11.766870798315836,1.597814600842085,8.37718539915791,-11.390343040000005,51.515151515151516,-12.574650860801071,3.3896853991579174,10,-4.125,-4.75,-6.1875,0.25,4.25,0,0.03917050691244239,3.0,109.5,-5.0,106.75,-1.8888888888888888,106.25,0.03917050691244239 731,2002-10-22,110.5,111.0,109.0,110.0,412800.0,0.018433179723502224,1.6666666666666667,-0.25,61.53846153846154,55.58317279276111,-6.234296220448272,-6.970767413507943,-8.320063185554133,-1.0838086844141372,10.770559725742014,2.5,-0.5134214881813648,6.487499999999997,-0.8115175979197176,13.786517597919712,2.83799120104014,10.137008798959855,-12.159115596800007,73.33333333333333,8.500470391722544,3.6495087989598542,10,-6.125,-6.75,-7.3125,-1.75,7.0,1,0.011312217194570096,-2.0,108.5,3.0,109.5,-5.0,106.75,0.011312217194570096 732,2002-10-23,109.0,112.0,107.5,112.0,323354.0,-0.013574660633484115,2.0,-6.0,62.13592233009709,58.34122718101401,-3.5387605152321697,-5.226817204627366,-6.646358383625625,0.13699968219961534,10.581681739102192,4.5,0.04861503627240893,4.662499999999994,-2.9260561347684018,12.25105613476839,0.8682219326157963,8.456778067384192,-9.526386349056011,53.333333333333336,-13.833813448562388,3.794278067384196,10,-3.5,-5.25,-5.8125,-2.75,9.5,2,0.032110091743119185,1.6666666666666667,110.5,-2.0,108.5,3.0,109.5,0.032110091743119185 733,2002-10-24,111.5,113.0,109.5,111.25,312120.0,0.022935779816513735,1.1538461538461537,-0.08333333333333333,63.888888888888886,59.33670622813626,-4.295761923869605,-7.770816661450127,-8.964200387374305,-2.6983493638214497,11.211173881506818,4.0,1.1018509717119969,6.9375,-1.2283386619278929,15.103338661927893,2.8545806690360536,11.020419330963946,-10.98427544113153,81.25,16.380242396890097,4.082919330963944,10,-5.0,-7.5,-8.25,-5.25,9.0,3,0.020179372197309364,2.0,109.0,1.6666666666666667,110.5,-2.0,108.5,0.020179372197309364 734,2002-10-25,108.0,112.5,106.25,112.5,370132.0,-0.03139013452914796,1.7777777777777777,-18.0,61.60714285714286,59.922163415706116,-0.2761120982360552,-4.128049554521624,-5.270600111987136,0.4505283055143252,11.697696469279165,6.25,2.2134906292413206,3.2125000000000057,-5.077117793233853,11.502117793233865,-0.9323088966169166,7.357308896616928,-6.235847897018374,25.925925925925924,-39.689545485731244,4.144808896616928,10,0.625,-4.0,-4.625,-4.0,13.5,4,0.04629629629629628,1.1538461538461537,111.5,2.0,109.0,1.6666666666666667,110.5,0.04629629629629628 735,2002-10-28,108.0,111.0,108.0,109.5,304208.0,0.0,-3.0,0.3333333333333333,67.64705882352942,61.17872237731894,0.21701120156826903,-3.7907834626359715,-5.040770297212916,0.12378382186440717,11.444032569812034,3.0,3.5772233896322945,2.875,-5.357637231742828,11.107637231742828,-1.2413186158714211,6.991318615871421,-5.1122631073165365,25.925925925925924,-40.901046482330656,4.116318615871416,10,1.0,-4.0,-4.25,-4.0,10.25,0,0.0439814814814814,1.7777777777777777,108.0,1.1538461538461537,111.5,2.0,109.0,0.0439814814814814 736,2002-10-29,108.0,113.75,107.0,109.0,1334148.0,0.0,-3.5,0.6666666666666666,67.6470588235294,63.27074028684496,0.4177047347022693,-3.310768643329027,-4.8223208500810415,-0.19430247477586704,11.178479536003271,6.75,3.749640479466109,2.4625000000000057,-5.456954726046433,10.381954726046445,-1.4972273630232138,6.422227363023225,-4.101036796584879,23.333333333333332,-44.4112453921464,3.9597273630232186,10,1.375,-3.625,-4.5,-6.0,7.75,1,0.0439814814814814,-3.0,108.0,1.7777777777777777,108.0,1.1538461538461537,111.5,0.0439814814814814 737,2002-10-30,111.75,112.75,108.5,110.25,871402.0,0.03472222222222232,1.4285714285714286,-1.5,75.67567567567568,65.49557381602631,-2.7603553181432403,-6.840482852264671,-8.362208482858847,-4.211877681819487,11.56755933205098,4.75,3.946831226581665,5.849999999999994,-2.520373820489823,14.220373820489812,1.6648130897550857,10.035186910244903,-6.668912380994698,73.33333333333333,0.5111961852611984,4.18518691024491,10,-2.375,-7.375,-8.75,-10.625,8.0,2,0.05145413870246096,-3.5,108.0,-3.0,108.0,1.7777777777777777,108.0,0.05145413870246096 738,2002-10-31,114.0,114.75,112.5,112.75,1025682.0,0.020134228187919545,-1.5714285714285714,0.8333333333333334,70.65217391304348,66.22330823941292,-4.329035912758613,-8.647825475872935,-10.428035219127437,-6.774970745505556,11.893119866135336,3.0,4.082116068368464,7.537499999999994,-1.4321491159444122,16.5071491159444,3.052675442027791,12.022324557972198,-7.878642895275334,91.17647058823529,19.238284950920686,4.484824557972207,10,-3.5,-9.125,-10.5,-12.875,3.75,3,0.03947368421052633,1.4285714285714286,111.75,-3.5,108.0,-3.0,108.0,0.03947368421052633 739,2002-11-01,115.25,115.25,113.0,114.5,180396.0,0.010964912280701844,5.0,0.6,71.57894736842105,66.93014780208772,-5.227333189493407,-9.498797898058314,-11.475539592455476,-8.262121533541489,12.276124483607589,2.25,4.672423452980354,8.224999999999994,-1.4756510904656324,17.92565109046562,3.374674454767188,13.0753255452328,-7.920632889936783,100.0,29.20317288938554,4.850325545232812,11,-4.5,-10.125,-11.75,-14.125,0.0,4,0.045553145336225676,-1.5714285714285714,114.0,1.4285714285714286,111.75,-3.5,108.0,0.045553145336225676 740,2002-11-04,115.0,117.5,115.0,115.5,434738.0,-0.002169197396963085,-9.0,-0.6666666666666666,68.18181818181819,67.66829854023845,-4.423525988416287,-8.627912390364727,-11.04595240728834,-8.233174725117351,12.785997192043661,2.5,5.025033415226304,7.299999999999997,-2.657277158995683,17.257277158995677,2.321361420502157,12.278638579497837,-6.403331627546905,76.19047619047619,8.712252432762952,4.978638579497842,11,-3.125,-8.75,-11.5625,-13.875,1.25,0,0.05652173913043468,5.0,115.25,-1.5714285714285714,114.0,1.4285714285714286,111.75,0.05652173913043468 741,2002-11-05,116.75,117.0,114.0,115.0,477814.0,0.01521739130434785,1.6666666666666667,-3.5,72.82608695652175,68.8560946098412,-5.804091895809108,-9.465232028124035,-12.56008944940237,-10.192304140545176,11.897749511891337,3.0,4.93735557679409,8.162499999999994,-1.6934025862413193,18.018402586241308,3.2345487068793375,13.090451293120651,-6.550731934588455,91.66666666666666,24.51750937938371,4.927951293120657,11,-4.875,-10.5,-13.375,-16.0,-0.75,1,0.012847965738758127,-9.0,115.0,5.0,115.25,-1.5714285714285714,114.0,0.012847965738758127 742,2002-11-06,116.75,117.5,115.5,117.5,294140.0,0.0,4.333333333333333,-0.42857142857142855,72.22222222222223,69.78202053576712,-5.128456384448526,-8.503229285018733,-12.27906610689385,-10.351663445755065,11.000913775945694,2.0,4.917574787860801,7.275000000000006,-2.132303993230849,16.68230399323086,2.5713480033845855,11.978651996615426,-5.236600186362537,85.0,18.498598441289488,4.703651996615426,11,-4.875,-10.5,-13.375,-16.0,-1.75,2,-0.008565310492505307,1.6666666666666667,116.75,-9.0,115.0,5.0,115.25,-0.008565310492505307 743,2002-11-07,114.5,118.0,113.25,117.5,398260.0,-0.01927194860813708,1.375,4.0,61.36363636363637,69.75496425871084,-2.69115816170563,-5.179907146833585,-9.760334388141075,-8.21185564345204,9.407520064841467,4.75,4.884896153247041,4.174999999999997,-3.6084169197964115,11.958416919796406,0.2832915401017999,8.066708459898194,-1.909012152817283,30.0,-30.931259351597795,3.8917084598982017,11,-2.0,-8.0,-11.125,-13.75,-0.5,3,0.04585152838427953,4.333333333333333,116.75,1.6666666666666667,116.75,-9.0,115.0,0.04585152838427953 744,2002-11-08,115.5,116.5,113.5,114.5,133528.0,0.008733624454148492,1.0,-0.3333333333333333,65.9090909090909,69.5618567126621,-2.8110102903047505,-5.600712384118111,-10.514739317497785,-9.31735158288788,9.833180872030685,3.0,4.995680837812401,4.625,-2.977804191806598,12.227804191806598,0.823597904096701,8.426402095903299,2.5,47.368421052631575,-14.144443702110962,3.801402095903296,11,-3.0,-9.0,-12.25,-14.75,-3.75,4,0.01948051948051943,1.375,114.5,4.333333333333333,116.75,1.6666666666666667,116.75,0.01948051948051943 745,2002-11-11,112.25,115.5,111.25,115.5,240784.0,-0.02813852813852813,1.6153846153846154,-3.25,53.76344086021505,68.01923249451607,1.2351393315472023,-1.8758893001286765,-7.067964853022289,-6.168866406304943,10.03697053997176,4.25,4.777823039229602,1.0125000000000028,-6.08545189140051,8.110451891400515,-2.5364759457002464,4.561475945700252,5.75,14.814814814814813,-43.33555746271661,3.5489759457002554,11,1.0,-5.75,-9.0,-11.125,-3.0,0,0.026726057906458767,1.0,115.5,1.375,114.5,4.333333333333333,116.75,0.026726057906458767 746,2002-11-12,111.5,113.25,111.5,112.25,373720.0,-0.006681514476614692,-3.6666666666666665,0.23076923076923078,55.55555555555556,65.7836635922805,2.831598082980463,-0.8131664107334018,-6.093610469783783,-5.577666275018856,10.503478863601748,1.75,4.880515579010478,0.037499999999994316,-6.774399418239753,6.8493994182397415,-3.3684497091198864,3.443449709119875,6.230000000000004,3.7037037037037033,-52.78168538203844,3.4059497091198745,11,3.125,-5.0,-8.1875,-10.375,-3.5,1,0.04260089686098656,1.6153846153846154,112.25,1.0,115.5,1.375,114.5,0.04260089686098656 747,2002-11-13,111.75,113.0,110.25,111.0,275416.0,0.0022421524663676085,-1.4444444444444444,-1.0,50.61728395061729,63.557564707566485,2.884985085558071,-0.664038932635151,-6.127844323882329,-5.986624573560007,10.794988577882409,2.75,4.866871707566389,0.012500000000002842,-6.3420984178888915,6.367098417888897,-3.1647992089444443,3.18979920894445,5.720799999999997,19.35483870967742,-32.593571599413764,3.1772992089444494,11,2.375,-4.625,-10.0,-10.625,-2.75,2,0.03803131991051445,-3.6666666666666665,111.5,1.6153846153846154,112.25,1.0,115.5,0.03803131991051445 748,2002-11-14,112.5,114.25,112.25,112.5,358614.0,0.006711409395973256,-7.0,0.0,62.85714285714286,62.58847531742447,2.1231006763619433,-1.013119300156518,-6.608617080559469,-6.896827221911963,11.154741693747196,2.5,4.906448216637187,0.4749999999999943,-5.434181081388189,6.384181081388178,-2.4795905406941046,3.429590540694093,4.537551999999991,36.0,-18.445291731381495,2.9545905406940944,11,1.625,-5.375,-10.75,-11.375,-4.75,3,0.022222222222222143,-1.4444444444444444,111.75,-3.6666666666666665,111.5,1.6153846153846154,112.25,0.022222222222222143 749,2002-11-15,111.5,114.0,110.0,113.75,343986.0,-0.008888888888888835,1.9090909090909092,-100.0,59.45945945945946,61.619324348273494,2.8331598888633494,0.15220164820333082,-5.361578002616881,-6.124348038115912,11.279038060502478,4.0,4.3293666125112225,-0.625,-6.420869672720599,5.170869672720599,-3.5229348363603066,2.2729348363603066,5.130298879999998,27.27272727272727,-29.508579387166815,2.8979348363603004,11,2.5,-3.25,-10.625,-10.375,-4.75,4,0.022421524663677195,-7.0,112.5,-1.4444444444444444,111.75,-3.6666666666666665,111.5,0.022421524663677195 750,2002-11-18,112.75,113.5,110.25,111.5,166022.0,0.011210762331838486,1.3636363636363635,-0.5555555555555556,62.0253164556962,60.41923873707066,1.3750325623289967,-0.8043111341032443,-6.369098845653326,-7.572959278479388,10.73484782433734,3.25,3.892010989385156,0.4124999999999943,-5.129860792830016,5.954860792830004,-2.3586803964150107,3.1836803964149993,3.3498749695999948,64.70588235294117,3.5410518896251233,2.771180396415004,11,1.25,-3.75,-11.5,-11.625,-6.0,0,-0.008869179600886956,1.9090909090909092,111.5,-7.0,112.5,-1.4444444444444444,111.75,-0.008869179600886956 751,2002-11-19,111.75,113.5,110.5,113.0,148520.0,-0.008869179600886956,1.6666666666666667,-1.0,50.0,57.95010293460152,1.7781912831898552,0.3100328426475869,-5.173537782491508,-6.7794018105979035,10.16124887160351,3.0,3.2618358802916845,-0.6500000000000057,-6.132988044373377,4.832988044373366,-3.3914940221866914,2.09149402218668,3.8618849720320014,41.17647058823529,-17.687011731547884,2.7414940221866884,11,2.25,-0.625,-10.5,-10.625,-5.0,1,-0.022371364653243853,1.3636363636363635,112.75,1.9090909090909092,111.5,-7.0,112.5,-0.022371364653243853 752,2002-11-20,112.5,113.0,110.25,112.0,256558.0,0.006711409395973256,2.6666666666666665,-0.4,45.16129032258065,56.14984226337311,0.404463405297534,-0.17319114886140596,-5.771645970241821,-7.709628251580739,10.02995105965028,2.75,2.7733125064693525,-0.07500000000000284,-5.319295146056518,5.169295146056513,-2.6971475730282606,2.547147573028255,2.662934174269438,58.82352941176471,3.880227929709875,2.622147573028257,11,0.75,-1.0,-11.0,-11.375,-5.75,2,-0.040000000000000036,1.6666666666666667,111.75,1.3636363636363635,112.75,1.9090909090909092,111.5,-0.040000000000000036 753,2002-11-21,113.75,114.0,112.5,113.0,322558.0,0.011111111111111072,1.4,1.5,45.16129032258064,53.84453108709419,-1.0762962020133955,-1.313318493894002,-6.9165732108489095,-9.150382846690917,9.532132340211378,1.5,1.9875068100184592,1.0625,-4.1812305924618585,6.3062305924618585,-1.5593652962309221,3.684365296230922,0.99989944032788,93.75,42.66756810196864,2.6218652962309266,11,-1.0,-2.25,-11.75,-12.625,-8.0,3,-0.04175824175824172,2.6666666666666665,112.5,1.6666666666666667,111.75,1.3636363636363635,112.75,-0.04175824175824172 754,2002-11-22,113.0,114.25,112.0,112.0,375786.0,-0.00659340659340657,-3.5,1.3333333333333333,43.75000000000001,52.7319265470703,-0.8026186748558359,-0.17868609617337938,-6.1002870653992005,-8.589451659176618,9.981636869737583,2.25,1.1588648257496175,0.0625,-4.694420166839976,4.819420166839976,-2.3159600834199807,2.4409600834199807,1.369907485101649,68.75,19.98254059760913,2.3784600834199847,11,-0.875,-1.5,-11.0,-11.875,-7.25,4,-0.04646017699115046,1.4,113.75,2.6666666666666665,112.5,1.6666666666666667,111.75,-0.04646017699115046 755,2002-11-25,112.75,114.0,111.5,113.5,231716.0,-0.0022123893805309214,1.8571428571428572,-0.75,36.206896551724135,50.58207554664459,-0.5299666174847175,0.46948888345380624,-5.761360824242004,-8.49995937594818,10.515491519846549,2.5,0.7588716865292326,-0.42499999999999716,-4.580212325945425,3.7302123259454305,-2.502606162972711,1.6526061629727167,1.5,62.5,18.3675632006816,2.077606162972716,11,-0.625,-0.625,-10.5,-11.375,-7.0,0,-0.053215077605321515,-3.5,113.0,1.4,113.75,2.6666666666666665,112.5,-0.053215077605321515 756,2002-11-26,112.75,114.75,112.5,113.0,777884.0,0.0,-5.0,0.3333333333333333,36.206896551724135,48.98092139121201,-0.37325957731189874,0.8891817337489982,-5.662541636355655,-8.630162301316915,10.296938720604437,2.25,0.12331525757639383,-0.6624999999999943,-4.043075316967347,2.718075316967358,-2.3527876584836633,1.0277876584836747,-2.75,55.55555555555556,15.907167846256698,1.6902876584836748,11,-0.375,-0.625,-8.6875,-9.0,-7.0,1,-0.053215077605321515,1.8571428571428572,112.75,-3.5,113.0,1.4,113.75,-0.053215077605321515 757,2002-11-27,117.5,119.25,113.0,113.0,728384.0,0.04212860310421296,-1.7777777777777777,-18.0,58.82352941176471,48.53274211950332,-4.717994443550452,-3.5921256293089243,-10.264549076155475,-13.43616460805741,10.447018828536056,6.5,0.15468127556637512,3.799999999999997,0.0562332506299299,7.543766749370064,1.9281166253149564,5.671883374685038,-7.405000000000001,77.41935483870968,35.040647067773214,1.8718833746850359,11,-2.875,-4.75,-13.4375,-13.75,-10.0,2,-0.09148936170212763,-5.0,112.75,1.8571428571428572,112.75,-3.5,113.0,-0.09148936170212763 758,2002-11-28,118.5,119.5,117.5,118.0,291744.0,0.008510638297872353,-1.6666666666666667,0.1111111111111111,58.82352941176471,48.46208322531501,-5.338824352712848,-4.466722458259383,-11.126063583410954,-14.470953361338474,10.158753943196293,2.0,0.23980685263202872,4.575000000000003,0.2582639035585572,8.891736096441448,2.41663195177928,6.733368048220726,-8.038799999999995,87.5,43.86247058076893,2.1583680482207255,11,-3.625,-5.625,-13.875,-14.75,-9.0,3,-0.09915611814345993,-1.7777777777777777,117.5,-5.0,112.75,1.8571428571428572,112.75,-0.09915611814345993 759,2002-11-29,120.5,122.0,117.5,119.5,414270.0,0.016877637130801704,1.25,2.0,76.19047619047619,50.03598986251279,-6.624560946931609,-6.380363604839175,-12.929244723965695,-16.450555735495527,9.970875051966296,4.5,0.5256687370440858,6.3125,1.1090724858760979,11.515927514123902,3.710786242938042,8.914213757061958,-9.496471999999997,85.71428571428571,36.84333686594709,2.6017137570619524,11,-4.375,-6.375,-15.25,-16.5,-11.0,4,-0.12240663900414939,-1.6666666666666667,118.5,-1.7777777777777777,117.5,-5.0,112.75,-0.12240663900414939 760,2002-12-02,121.5,123.75,120.5,122.0,635912.0,0.008298755186721962,-1.6,-0.5,81.25,53.508212084735014,-6.987674684313205,-7.239610346986709,-13.55555819313713,-17.4121607161687,9.42259134446551,3.25,0.549783784310165,6.987499999999997,0.8434506752250002,13.131549324774994,3.9154753376125058,10.059524662387489,-9.616754239999992,80.0,24.365802124232644,3.0720246623874967,12,-4.5,-6.125,-15.1875,-17.5,-12.0,0,-0.12962962962962965,1.25,120.5,-1.6666666666666667,118.5,-1.7777777777777777,117.5,-0.12962962962962965 761,2002-12-03,118.25,122.0,117.0,122.0,260822.0,-0.026748971193415683,1.6666666666666667,7.5,67.10526315789474,55.94643128865881,-3.0381839701493902,-4.0806913988633085,-9.945813378949026,-14.102356622667969,8.725851157484362,5.0,0.6629633630688545,3.6624999999999943,-2.631346200854054,9.956346200854043,0.5155768995729773,6.809423100427011,-5.180078815999991,48.837209302325576,-10.915736149743651,3.1469231004270233,12,-0.625,-2.875,-11.75,-14.25,-11.25,1,-0.10570824524312894,-1.6,121.5,1.25,120.5,-1.6666666666666667,118.5,-0.10570824524312894 762,2002-12-04,115.75,118.75,115.0,118.25,311606.0,-0.02114164904862581,1.1428571428571428,0.6666666666666666,57.83132530120482,57.35421295295038,-0.03206146797099052,-1.749128892033184,-7.17217746661774,-11.600392423224577,7.6557652357663235,3.75,0.567788188238552,1.2125000000000057,-5.0246446739846675,7.449644673984679,-1.906072336992338,4.331072336992349,-1.6120709343999948,8.571428571428571,-51.94773263990508,3.118572336992339,12,1.875,0.375,-8.875,-11.375,-10.25,2,-0.08639308855291572,1.6666666666666667,118.25,-1.6,121.5,1.25,120.5,-0.08639308855291572 763,2002-12-05,119.75,121.25,115.0,115.0,626226.0,0.03455723542116629,-1.631578947368421,-1.9,67.36842105263159,59.97848195879833,-3.454762103882132,-5.623990390618218,-10.991490070012617,-15.587123839518824,7.490935915268208,6.25,0.9694328394059113,4.950000000000003,-1.7081963734462846,11.60819637344629,1.6209018132768591,8.279098186723147,4.0,54.285714285714285,-10.007677146937404,3.329098186723147,12,-2.125,-2.875,-12.875,-15.375,-14.25,3,-0.10229645093945716,1.1428571428571428,115.75,1.6666666666666667,118.25,-1.6,121.5,-0.10229645093945716 764,2002-12-06,117.75,119.5,116.25,119.5,388700.0,-0.01670146137787054,2.7142857142857144,-0.3684210526315789,60.20408163265306,62.64483585667932,-0.7935691421804449,-3.6330516613704447,-8.71748474159881,-13.557407942698191,7.317199013474814,3.5,1.4076426410899074,2.8375000000000057,-3.9453634692222863,9.620363469222298,-0.5539317346111403,6.228931734611152,5.825000000000003,31.428571428571427,-31.457186254794006,3.391431734611145,12,0.375,-0.875,-10.0625,-12.875,-11.5,4,-0.07006369426751591,-1.631578947368421,119.75,1.1428571428571428,115.75,1.6666666666666667,118.25,-0.07006369426751591 765,2002-12-09,115.25,118.5,114.75,117.0,156486.0,-0.02123142250530785,-1.7272727272727273,1.0,56.730769230769226,64.92526615435101,2.3449454701507193,-0.945238283608262,-5.894344912832665,-10.966083785832211,7.665966016305703,3.75,1.7286929551246004,0.1875,-6.479139254329979,6.854139254329979,-3.1458196271649967,3.5208196271649967,8.153500000000008,6.896551724137931,-56.30899074584807,3.333319627164991,12,3.125,1.625,-7.3125,-10.125,-8.0,0,-0.049891540130151846,2.7142857142857144,117.75,-1.631578947368421,119.75,1.1428571428571428,115.75,-0.049891540130151846 766,2002-12-10,116.25,117.5,115.75,116.75,178162.0,0.008676789587852562,-1.3333333333333333,0.2857142857142857,57.14285714285714,64.73852479113904,2.1161692351783614,-1.6560402899412736,-6.504565671787802,-11.852050388150374,8.033580821344593,2.25,2.1966889531964995,0.9500000000000028,-5.517733679379006,7.417733679379012,-2.2838668396894946,4.1838668396895,6.807360000000003,23.076923076923077,-39.00234533837738,3.233866839689502,12,3.0,0.625,-7.1875,-10.0,-7.5,1,-0.058064516129032295,-1.7272727272727273,115.25,2.7142857142857144,117.75,-1.631578947368421,119.75,-0.058064516129032295 767,2002-12-11,116.0,118.5,114.75,118.5,770294.0,-0.0021505376344086446,2.0,5.0,54.45544554455446,64.2531821392268,2.3814533719534836,-1.1292108496040925,-6.012785174222472,-11.412469082265488,8.576296738213236,3.75,2.849942584730613,0.48749999999999716,-5.764815360602512,6.739815360602506,-2.6386576803012645,3.613657680301259,6.725065600000008,19.230769230769234,-37.2378266209658,3.126157680301257,12,3.25,0.875,-6.9375,-9.75,-4.75,2,-0.07758620689655171,-1.3333333333333333,116.25,-1.7272727272727273,115.25,2.7142857142857144,117.75,-0.07758620689655171 768,2002-12-12,115.0,116.75,114.25,116.5,143360.0,-0.008620689655172376,1.5,0.6,53.92156862745099,61.77885907666844,3.1656715973525564,0.07134385007975652,-4.721223412005003,-10.24274520945795,8.936601601749977,2.5,3.534152571777497,-0.6375000000000028,-6.734252802668578,5.459252802668573,-3.6858764013342977,2.410876401334292,7.406062976000001,14.285714285714285,-38.951009316972495,3.0483764013342904,12,4.0,1.875,-5.9375,-8.75,-5.25,3,-0.08260869565217388,2.0,116.0,-1.3333333333333333,116.25,-1.7272727272727273,115.25,-0.08260869565217388 769,2002-12-13,114.0,115.5,111.75,115.5,654788.0,-0.008695652173912993,4.0,1.0,52.38095238095238,58.57118711899648,3.5164786818335045,1.336778017533959,-3.475567766595077,-9.049170707323782,9.140018872824319,3.75,3.428095349546055,-1.7625000000000028,-7.599034209524731,4.074034209524726,-4.680767104762367,1.1557671047623614,7.916699197439996,33.33333333333333,-17.957863043238973,2.9182671047623647,12,2.875,2.875,-4.5,-7.5,-2.75,4,-0.07456140350877194,1.5,115.0,2.0,116.0,-1.3333333333333333,116.25,-0.07456140350877194 770,2002-12-16,111.75,114.5,111.25,113.75,276088.0,-0.019736842105263164,-1.1666666666666667,1.3333333333333333,48.245614035087726,56.4756705497957,4.7360417429558765,3.6975969926813264,-0.9203976277662491,-6.700542169640016,9.408091135755123,3.25,3.1730555794592874,-3.9625000000000057,-9.923502653210619,1.9985026532106076,-6.943001326605312,-0.981998673394699,9.353363261644802,6.896551724137931,-42.04361750380934,2.9805013266053093,12,4.5,5.125,-2.25,-5.25,-1.25,0,-0.04921700223713643,4.0,114.0,1.5,115.0,2.0,116.0,-0.04921700223713643 771,2002-12-17,109.25,112.0,108.5,111.75,711566.0,-0.022371364653243853,1.3333333333333333,1.25,34.28571428571429,53.85949154807454,6.509699420593165,6.324985420696265,1.9426090425690319,-4.11145792642094,9.964593675968215,3.5,2.330639924751324,-6.337500000000006,-12.73707852230622,0.06207852230620858,-9.537289261153106,-3.1377107388469057,10.868026935480316,7.5,-36.27470561690619,3.1997892611531067,12,5.625,6.875,0.625,-2.75,-0.75,1,-0.01830663615560646,-1.1666666666666667,111.75,4.0,114.0,1.5,115.0,-0.01830663615560646 772,2002-12-18,108.0,110.25,107.75,110.0,517186.0,-0.011441647597253968,1.0,0.8,30.188679245283026,49.72840912503581,7.3138850843697725,7.610779699250429,3.548575014864724,-2.76277082266742,10.540713505704444,2.5,1.1861880615239642,-7.362499999999997,-14.493741495221073,-0.2312585047789213,-10.928120747610535,-3.7968792523894592,10.723863703222676,2.7777777777777777,-34.0009094433403,3.56562074761054,12,5.625,7.75,2.5625,-1.5,-0.25,2,0.00694444444444442,1.3333333333333333,109.25,-1.1666666666666667,111.75,4.0,114.0,0.00694444444444442 773,2002-12-19,109.0,110.25,108.0,109.0,355888.0,0.0092592592592593,-1.25,-0.0,27.450980392156865,46.08917565386957,5.172588257322417,6.573713361048277,2.9718572034084048,-3.6412997280069845,11.503971494795248,2.25,0.44235155714686414,-6.125,-13.77954801168319,1.5295480116831897,-9.952274005841588,-2.2977259941584123,8.187522784771502,16.129032258064516,-13.862318429523356,3.8272740058415917,12,4.125,6.75,1.625,-2.5,-3.5,3,0.020642201834862428,1.0,108.0,1.3333333333333333,109.25,-1.1666666666666667,111.75,0.020642201834862428 774,2002-12-20,107.75,110.25,106.75,110.25,231696.0,-0.011467889908256867,1.8,-100.0,23.300970873786397,42.37475361420481,5.425459060044062,7.810687982200548,4.413675996831586,-2.2758641238220463,12.465912547872597,3.5,0.00366612638745778,-7.112499999999997,-15.407195514858614,1.1821955148586198,-11.259847757429299,-2.9651522425706958,8.116269594903486,12.903225806451612,-10.317784789185033,4.147347757429307,12,4.875,7.5,2.875,-1.25,-4.5,4,0.018561484918793614,-1.25,109.0,1.0,108.0,1.3333333333333333,109.25,0.018561484918793614 775,2002-12-23,106.75,108.5,105.5,108.5,115580.0,-0.009280742459396807,2.4285714285714284,0.7,25.531914893617028,38.862426697622574,5.691453105056851,8.788738713920623,5.581710630325148,-1.129145461174602,13.419295764299216,3.0,-1.1403186465067279,-7.8125,-16.831303456638736,1.2063034566387358,-12.32190172831936,-3.303098271680639,7.657666459718925,19.230769230769234,-0.7189842474480663,4.509401728319367,12,5.25,7.875,4.375,-0.25,-7.5,0,0.042154566744730726,1.8,107.75,-1.25,109.0,1.0,108.0,0.042154566744730726 776,2002-12-24,106.75,106.75,106.75,106.75,0.0,0.0,1.0,-0.0,28.57142857142857,35.9864248117197,4.6959968749693815,8.765603279908845,5.688733931754868,-1.0128715791308878,14.712325636710599,0.0,-2.0268623389285807,-7.512500000000003,-17.162254564645664,2.1372545646456587,-12.337377282322834,-2.687622717677172,6.0542864969695245,26.31578947368421,4.723235275567443,4.824877282322832,12,4.375,7.875,4.75,-0.25,-10.25,1,0.03512880562060894,2.4285714285714284,106.75,1.8,107.75,-1.25,109.0,0.03512880562060894 777,2002-12-25,106.75,106.75,106.75,106.75,0.0,0.0,1.0,0.0,11.764705882352942,31.302328951153243,3.627353200453541,8.346896490644866,5.822142262642984,-0.9034008360330006,14.985192123565744,0.0,-2.7060897279597356,-6.974999999999994,-17.053507617176194,3.1035076171762057,-12.014253808588094,-1.9357461914118943,4.739514927515003,26.31578947368421,8.49275638672567,5.039253808588102,12,3.75,7.875,5.8125,-0.25,-12.25,2,0.016393442622950838,1.0,106.75,2.4285714285714284,106.75,1.8,107.75,0.016393442622950838 778,2002-12-26,106.75,106.75,106.75,106.75,0.0,0.0,1.0,0.0,13.333333333333329,26.963704612528907,2.6083140953108455,7.822547300386333,5.942182223765997,-0.7568926397045743,15.202908043818914,0.0,-3.546097345055358,-6.387500000000003,-16.661989358549775,3.8869893585497692,-11.524744679274889,-1.2502553207251168,3.661402240562296,26.31578947368421,9.791845367815153,5.137244679274884,12,3.25,7.875,5.625,-0.25,-13.0,3,0.00936768149882905,1.0,106.75,1.0,106.75,2.4285714285714284,106.75,0.00936768149882905 779,2002-12-27,105.75,108.0,105.0,108.0,223066.0,-0.00936768149882905,1.6666666666666667,-100.0,14.81481481481481,23.249171365831916,2.5870375322620873,8.074857973462656,6.964422778456878,0.36133726246981723,14.940961346518538,3.0,-4.379899270811009,-6.650000000000006,-16.816249631941588,3.5162496319415766,-11.733124815970797,-1.5668751840292146,3.7773498372610845,21.428571428571427,3.53452791685606,5.083124815970794,12,2.75,8.625,6.375,0.75,-6.0,4,-0.0023640661938534313,1.0,106.75,1.0,106.75,1.0,106.75,-0.0023640661938534313 780,2002-12-30,105.75,106.5,105.0,105.5,175190.0,0.0,-1.4,-0.1111111111111111,8.0,20.328536445196995,1.8399203009389993,7.203747620418284,7.019359806305459,0.45681673487865737,14.253740938467047,1.5,-5.205452049476946,-5.862499999999997,-15.486312298559227,3.7613122985592327,-10.674406149279605,-1.0505938507203894,2.871879869808865,25.0,7.440934028478164,4.811906149279613,12,1.875,8.625,6.0625,0.75,-8.25,0,-0.023640661938534313,1.6666666666666667,105.75,1.0,106.75,1.0,106.75,-0.023640661938534313 781,2002-12-31,105.75,105.75,105.75,105.75,0.0,0.0,1.0,0.0,8.16326530612244,17.881268229734708,1.4429789953976382,6.555360020379453,7.010953674461774,0.5612491081104309,14.824017742982548,0.0,-5.9881779876983785,-5.237499999999997,-14.667958771002816,4.1929587710028215,-9.952729385501414,-0.5222706144985807,2.25,25.0,7.33628077643662,4.71522938550141,12,1.875,8.625,6.375,0.75,-6.75,1,-0.0614657210401891,-1.4,105.75,1.6666666666666667,105.75,1.0,106.75,-0.0614657210401891 782,2003-01-01,105.75,105.75,105.75,105.75,0.0,0.0,1.0,0.0,8.8888888888889,15.818813618260492,1.21837774080781,6.079470163306183,7.050731108037979,0.6707334866019323,16.06337485155421,0.0,-6.52847815896898,-4.737499999999997,-14.165167848022463,4.690167848022469,-9.451333924011237,-0.02366607598875703,1.6500000000000057,25.0,6.623582790700802,4.713833924011236,1,1.875,8.625,6.5,0.75,-7.5,2,-0.08747044917257685,1.0,105.75,-1.4,105.75,1.6666666666666667,105.75,-0.08747044917257685 783,2003-01-02,107.5,107.5,105.0,105.0,226328.0,0.016548463356973908,1.0,100.0,22.91666666666667,15.776113150802743,-0.8568838802436005,3.5465067793866893,5.281069016274273,-0.970469824786278,16.394977741074747,2.5,-6.422653850401801,-2.375,-10.808173842192318,6.058173842192318,-6.591586921096152,1.8415869210961517,-2.5,83.33333333333334,64.08740774791423,4.216586921096156,1,-0.75,6.875,6.1875,-0.375,-10.25,3,-0.1209302325581395,1.0,105.75,1.0,105.75,-1.4,105.75,-0.1209302325581395 784,2003-01-03,109.5,110.5,106.25,106.25,109414.0,0.018604651162790642,-1.6153846153846154,1.3,40.425531914893625,17.430959486500143,-2.886038700419988,0.9452084593971648,3.397074433356707,-2.8249879851883293,16.268787322118897,4.25,-6.033007373044569,0.037499999999994316,-7.537172131171232,7.612172131171221,-3.7498360655856118,3.8248360655856004,-4.5,81.81818181818183,58.489877399331384,3.787336065585612,1,-1.75,4.875,4.375,-2.25,-15.0,4,-0.14383561643835618,1.0,107.5,1.0,105.75,1.0,105.75,-0.14383561643835618 785,2003-01-06,109.5,109.5,109.5,109.5,0.0,0.0,1.0,0.0,51.351351351351354,19.962062017602673,-2.7434291890937175,0.5189526455798443,3.5154716308403238,-2.6620620364987957,16.62204619553174,0.0,-5.64533491102776,0.32500000000000284,-6.744392886908955,7.39439288690896,-3.209696443454476,3.8596964434544816,-4.5,81.81818181818183,54.15425458524271,3.5346964434544765,1,-1.75,4.875,5.625,-1.0,-14.0,0,-0.08904109589041098,-1.6153846153846154,109.5,1.0,107.5,1.0,105.75,-0.08904109589041098 786,2003-01-07,109.5,110.75,108.25,109.5,343998.0,0.0,1.0,0.0,59.375,25.252094697341235,-2.5840603408026652,-0.01335352789928379,3.6363099220557444,-2.505465605760392,16.994395617420395,2.5,-5.008261879847495,0.6624999999999943,-5.580970273224409,6.905970273224398,-2.4592351366122074,3.784235136612196,-4.280000000000001,78.26086956521739,45.48894206291017,3.121735136612204,1,-1.625,4.0,6.6875,-0.125,-12.75,1,-0.1095890410958904,1.0,109.5,-1.6153846153846154,109.5,1.0,107.5,-0.1095890410958904 787,2003-01-08,107.0,108.0,106.5,107.75,309066.0,-0.022831050228310557,1.4,-100.0,39.473684210526315,28.156578128140456,-0.05014138906710741,1.8738932449494996,6.109697214523393,0.11024073456782446,17.623974902009845,3.0,-4.471361601237774,-1.3875000000000028,-6.682669099233664,3.907669099233658,-4.03508454961684,1.2600845496168347,-1.4482,34.78260869565217,-0.09062805904591897,2.6475845496168318,1,0.875,6.125,9.5,2.375,-10.0,2,-0.07476635514018692,1.0,109.5,1.0,109.5,-1.6153846153846154,109.5,-0.07476635514018692 788,2003-01-09,105.5,107.0,105.25,106.0,91424.0,-0.014018691588784993,-2.5,0.6666666666666666,38.46153846153846,30.783991866665307,1.4012564211731728,2.767580452978038,7.492570357085469,1.690456811427822,18.616660896375354,1.75,-4.107590733371282,-2.4124999999999943,-6.844070352536349,2.0190703525363602,-4.6282851762681645,-0.19671482373182414,5.25,4.545454545454546,-31.739231392519926,2.2157851762681746,1,2.375,7.625,11.375,3.875,-4.75,3,-0.06872037914691942,1.4,107.0,1.0,109.5,1.0,109.5,-0.06872037914691942 789,2003-01-10,105.5,106.25,105.25,106.25,93394.0,0.0,1.6666666666666667,1.5,42.857142857142854,34.65700773968118,1.522133126153193,2.2115167301502368,7.332731196201763,1.7714872577433027,19.75988718788051,1.0,-3.47876590441669,-1.9874999999999972,-5.494916953288566,1.519916953288572,-3.7412084766442746,-0.23379152335571973,5.140000000000001,4.545454545454546,-32.496210307326,1.7537084766442843,1,2.375,6.75,11.75,3.875,-2.5,4,-0.0781990521327014,-2.5,105.5,1.4,107.0,1.0,109.5,-0.0781990521327014 790,2003-01-13,106.25,108.5,105.5,105.5,127018.0,0.007109004739336511,-7.0,-1.0,47.368421052631575,39.01313615595997,0.9504687814930435,1.0839165983001209,6.436371043877045,1.095726193023907,20.447550730719804,3.0,-2.93364326524771,-0.9625000000000057,-3.874702096805308,1.9497020968052965,-2.4186010484026497,0.4936010484026383,4.282200000000003,18.181818181818183,-19.381470970564965,1.4561010484026486,1,1.625,5.5,11.25,3.125,-2.5,0,-0.11058823529411765,1.6666666666666667,105.5,-2.5,105.5,1.4,107.0,-0.11058823529411765 791,2003-01-14,107.25,108.5,106.5,106.75,58326.0,0.009411764705882453,-3.0,0.6666666666666666,52.38095238095238,43.845587655078134,0.2074337870491263,-0.07757837609590013,5.242196987712845,0.19250091657642088,20.387479230182688,2.25,-2.3557088284604646,0.13750000000000284,-2.612978427283693,2.8879784272836986,-1.237739213641845,1.5127392136418507,3.176556000000005,61.53846153846154,21.62082131564553,1.3752392136418468,1,0.625,4.5,10.375,2.125,-5.25,1,-0.10955710955710951,-7.0,106.25,1.6666666666666667,105.5,-2.5,105.5,-0.10955710955710951 792,2003-01-15,108.75,109.25,106.5,107.0,157050.0,0.013986013986013957,1.0,3.5,58.33333333333334,47.780772840263324,-0.918895654126672,-1.60057144746024,3.56144961419767,-1.181060521037125,20.011891621774232,2.75,-1.6427594342045495,1.5999999999999943,-1.2209740758907657,4.420974075890754,0.18951296205462143,3.010487037945367,1.5730248800000055,87.5,43.96731277689351,1.4104870379453784,1,-0.75,3.0,9.3125,0.625,-5.75,2,-0.1103448275862069,-3.0,107.25,-7.0,106.25,1.6666666666666667,105.5,-0.1103448275862069 793,2003-01-16,111.25,111.5,107.75,108.25,178398.0,0.02298850574712641,1.1428571428571428,1.7142857142857142,70.37037037037038,51.10797711309407,-3.1637164169535055,-4.135387750719943,0.9785611622839667,-3.5348091641726143,19.88750490974687,3.75,-0.8375228638767851,3.987499999999997,0.7128967697146749,7.2621032302853195,2.350198384857336,5.624801615142658,-6.0,96.0,47.619421002457884,1.6373016151426603,1,-2.875,-0.375,6.8125,-1.875,-7.75,3,-0.12808988764044948,1.0,108.75,-3.0,107.25,-7.0,106.25,-0.12808988764044948 794,2003-01-17,109.75,111.0,109.75,111.0,227452.0,-0.013483146067415741,1.0,-0.4166666666666667,63.333333333333336,52.43930844442541,-1.8154371762196178,-2.6117774478378237,2.3442956778978328,-1.9157543973744282,19.420433834464074,1.5,-0.0789745676169673,2.387500000000003,-1.0669974499316766,5.841997449931682,0.660251275034156,4.11474872496585,-4.375,70.83333333333334,18.68993891116118,1.7272487249658421,1,-1.375,0.5,8.1875,-0.375,-4.75,4,-0.08200455580865607,1.1428571428571428,111.25,1.0,108.75,-3.0,107.25,-0.08200455580865607 795,2003-01-20,111.25,111.25,108.75,109.25,301754.0,0.013667425968109326,1.5,-1.6,66.66666666666666,53.24949362961058,-3.3984807527076413,-3.960415664184893,0.8294653047045699,-3.294752110607007,18.448591707477547,2.5,0.45587391214949946,3.6624999999999943,-0.18756835209390488,7.5125683520938935,1.7374658239530447,5.587534176046944,-5.752499999999998,95.0,37.79461912524572,1.9250341760469498,1,-2.875,-1.5,5.625,-1.875,-6.75,0,-0.07415730337078652,1.0,109.75,1.1428571428571428,111.25,1.0,108.75,-0.07415730337078652 796,2003-01-21,110.5,112.5,110.0,111.75,327870.0,-0.006741573033707815,-1.2222222222222223,-0.625,63.768115942028984,55.948874933110886,-2.784537165527439,-3.0726043940844363,1.5797925366400563,-2.4109154494150857,17.595402863067882,2.5,0.577295490578507,2.7249999999999943,-1.3139550498541581,6.763955049854147,0.705522475072911,4.744477524927078,-4.8824499999999915,66.66666666666666,5.164968741022534,2.019477524927079,1,-1.625,-1.75,6.0625,-1.125,-9.25,1,-0.06108597285067874,1.5,111.25,1.0,109.75,1.1428571428571428,111.25,-0.06108597285067874 797,2003-01-22,108.5,111.75,106.5,111.75,177080.0,-0.018099547511312264,2.230769230769231,2.6,52.857142857142854,57.54838653262247,-0.61394937438493,-0.9852930781632239,3.548826860376167,-0.2953335287980394,16.58320106776029,5.25,0.49064004416278806,0.6375000000000028,-3.383742934323621,4.658742934323627,-1.373121467161809,2.6481214671618147,-2.607151999999985,33.33333333333333,-24.357280445301996,2.010621467161812,1,0.375,0.25,7.0,0.875,-7.0,2,-0.05990783410138245,-1.2222222222222223,110.5,1.5,111.25,1.0,109.75,-0.05990783410138245 798,2003-01-23,107.75,109.25,107.25,109.0,217156.0,-0.00691244239631339,1.2857142857142858,0.38461538461538464,44.61538461538461,57.74374672798267,0.546217970782152,-0.1649936426593115,4.234329232596565,0.5870195247964034,15.516298629680616,2.0,0.29302926064534063,-0.16249999999999432,-4.150227884925954,3.8252278849259653,-2.156363942462974,1.8313639424629855,-1.59286591999998,20.833333333333336,-32.40884306249277,1.9938639424629812,1,1.25,1.0,6.9375,1.625,-3.75,3,-0.044083526682134555,2.230769230769231,108.5,-1.2222222222222223,110.5,1.5,111.25,-0.044083526682134555 799,2003-01-24,105.5,109.0,105.0,107.75,427322.0,-0.02088167053364265,-1.4615384615384615,1.8,39.189189189189186,56.83494318760019,3.124826902707696,2.1769289502479126,6.42459452796993,2.949649038134609,14.17851813530091,4.0,0.43865306482528865,-2.4000000000000057,-6.417723890857047,1.617723890857036,-4.4088619454285265,-0.39113805457148487,7.0,6.666666666666667,-41.18616935742198,2.0088619454285213,1,3.25,3.25,8.9375,4.5,-2.25,4,-0.018957345971563955,1.2857142857142858,107.75,2.230769230769231,108.5,-1.2222222222222223,110.5,-0.018957345971563955 800,2003-01-27,103.25,107.5,103.25,105.75,349414.0,-0.021327014218009532,-2.4,1.1111111111111112,34.93975903614458,54.89703281595487,5.480899818505236,4.4586282770321475,8.547185625181001,5.288362986759807,12.951338866127205,4.25,0.6686353310570894,-4.525000000000006,-8.958425668475826,-0.09157433152418548,-6.741712834237916,-2.3082871657620956,9.099999999999994,0.0,-42.18856429358543,2.2167128342379114,1,4.625,4.625,10.6875,6.75,-1.5,0,0.016949152542372836,-1.4615384615384615,105.5,1.2857142857142858,107.75,2.230769230769231,108.5,0.016949152542372836 801,2003-01-28,99.25,104.0,99.25,103.0,387216.0,-0.03874092009685226,-1.5333333333333334,1.5,32.58426966292136,52.036025741464655,9.193561705457867,8.376145781907837,12.402907398441158,9.334758836146591,12.002672479350109,4.75,0.7478791282738513,-8.200000000000003,-14.000635173932096,-2.3993648260679095,-11.100317586966042,-5.299682413033963,12.73599999999999,0.0,-41.34390340679427,2.9003175869660462,1,6.625,6.625,14.0625,11.875,2.25,1,0.05289672544080615,-2.4,103.25,-1.4615384615384615,105.5,1.2857142857142858,107.75,0.05289672544080615 802,2003-01-29,96.5,99.5,95.0,99.5,558540.0,-0.027707808564231717,2.0,0.8,30.851063829787236,47.64499168139987,11.201073364009929,10.959528091374352,14.949520786122122,12.087692079252008,11.28175497973451,4.5,0.6482916747028469,-10.487499999999997,-18.06251954140299,-2.9124804585970026,-14.275009770701487,-6.699990229298507,14.721839999999986,10.526315789473683,-34.00701797738655,3.787509770701494,1,7.25,7.25,16.375,15.375,6.25,2,0.04922279792746109,-1.5333333333333334,99.25,-2.4,103.25,-1.4615384615384615,105.5,0.04922279792746109 803,2003-01-30,94.5,98.0,93.75,98.0,634854.0,-0.020725388601036232,1.4285714285714286,1.1666666666666667,28.431372549019613,43.766996038698345,11.818009016920982,12.580682537161039,16.678403206335304,14.047090901344262,11.551383769337248,4.25,0.3327418171117529,-11.837500000000006,-21.238332829847707,-2.4366671701523046,-16.537916414923856,-7.137083585076155,15.424092799999983,4.918032786885246,-42.82808261460483,4.700416414923852,1,8.625,8.625,18.0625,19.5,5.0,3,0.07407407407407418,2.0,96.5,-1.5333333333333334,99.25,-2.4,103.25,0.07407407407407418 804,2003-01-31,93.75,96.0,93.5,94.75,351322.0,-0.007936507936507908,-2.3333333333333335,0.2857142857142857,25.490196078431367,39.19183264000552,11.241940471422794,12.743603474383448,17.16715914466461,14.735749170125075,13.21267736278299,2.5,-0.2615878907507607,-11.799999999999997,-22.617383670448675,-0.9826163295513197,-17.208691835224343,-6.391308164775651,14.556683519999979,1.7857142857142856,-47.64702660124261,5.4086918352243405,1,9.25,9.25,18.5625,20.625,6.5,4,0.10933333333333328,1.4285714285714286,94.5,2.0,96.5,-1.5333333333333334,99.25,0.10933333333333328 805,2003-02-03,99.75,100.0,93.0,93.0,311188.0,0.06400000000000006,-1.0740740740740742,-6.75,37.70491803278688,36.29592176120085,3.8432767776047143,6.298640268929617,10.978308800857093,8.720649754372175,14.403490094384608,7.0,-1.1948151659091906,-5.3125,-16.25838963949508,5.633389639495078,-10.78544481974754,0.1604448197475392,6.7798814975999875,61.36363636363637,12.906078634967038,5.472944819747536,2,2.625,3.0,11.6875,14.625,0.75,0,0.03508771929824572,-2.3333333333333335,93.75,1.4285714285714286,94.5,2.0,96.5,0.03508771929824572 806,2003-02-04,97.5,101.5,95.75,101.5,294650.0,-0.022556390977443663,1.875,-0.5925925925925926,32.0,33.978461443740535,4.531875465446575,8.014439821679474,13.009419575480536,10.94630519331318,15.476174811525981,5.75,-2.0658635041290268,-6.962500000000006,-18.195996667041243,4.270996667041231,-12.579248333520624,-1.3457516664793872,7.135698087935992,52.94117647058824,9.033002713000535,5.6167483335206185,2,3.625,5.25,13.5,16.875,1.25,1,0.04358974358974366,-1.0740740740740742,99.75,-2.3333333333333335,93.75,1.4285714285714286,94.5,0.04358974358974366 807,2003-02-05,99.0,99.5,97.0,97.75,243476.0,0.01538461538461533,1.2222222222222223,-0.3125,29.752066115702476,32.32698161044252,1.723868147905435,6.202368517863604,11.15031733428313,9.426444121105334,15.92747240941601,2.5,-3.204851691224846,-5.0625,-16.48371179855158,6.358711798551582,-10.77310589927579,0.6481058992757909,4.006700355624957,70.58823529411765,31.89500562848057,5.7106058992757935,2,2.0,3.75,12.0,15.375,1.25,2,0.025252525252525304,1.875,97.5,-1.0740740740740742,99.75,-2.3333333333333335,93.75,0.025252525252525304 808,2003-02-06,98.25,100.75,97.5,98.75,414114.0,-0.007575757575757569,-2.25,-0.4,30.508474576271183,31.36245776456274,1.1002843300557004,6.726224649321978,11.492858196158807,10.140044840416039,15.810732435574169,3.25,-4.371490421210169,-5.450000000000003,-17.136249229442143,6.236249229442137,-11.29312461472108,0.3931246147210743,3.355762305837459,61.76470588235294,26.01598239301957,5.843124614721073,2,2.0,4.5,12.75,16.125,5.75,3,0.04580152671755733,1.2222222222222223,99.0,1.875,97.5,-1.0740740740740742,99.75,0.04580152671755733 809,2003-02-07,97.25,99.0,96.75,98.0,216294.0,-0.010178117048346036,-1.5714285714285714,1.5,25.86206896551724,30.353825534493037,0.9017855133591581,7.458885961890502,12.000902203705664,11.113428224546595,15.753311120733517,2.25,-5.2864807714877315,-6.037499999999994,-18.034511689320368,5.9595116893203794,-12.036005844660181,-0.038994155339807435,3.5,50.0,20.847852876838452,5.998505844660189,2,1.25,5.5,13.3125,17.125,9.0,4,0.023136246786632286,-2.25,98.25,1.2222222222222223,99.0,1.875,97.5,0.023136246786632286 810,2003-02-10,94.5,97.5,93.25,97.25,234906.0,-0.028277634961439535,1.6153846153846154,3.6666666666666665,24.19354838709677,29.421523170512526,2.5480223814667937,9.785160996350939,14.18460998303351,13.900386019304278,17.01169799819342,4.25,-6.1419952857200855,-8.200000000000003,-20.725342730892493,4.325342730892487,-14.462671365446255,-1.9373286345537508,6.25,15.151515151515152,-8.87297075480991,6.262671365446245,2,2.75,8.25,16.5625,19.875,11.5,0,0.060846560846560926,-1.5714285714285714,97.25,-2.25,98.25,1.2222222222222223,99.0,0.060846560846560926 811,2003-02-11,95.5,97.25,94.0,94.0,210982.0,0.010582010582010692,-3.3333333333333335,-0.5454545454545454,28.33333333333333,29.1417753375732,1.0729798595565967,8.28449616456463,12.723035374454042,12.95151754247081,18.33808966617248,3.25,-6.757653964107988,-6.612499999999997,-19.339879314318082,6.114879314318088,-12.97618965715904,-0.2488103428409545,4.165000000000006,30.0,6.857536781363436,6.363689657159043,2,1.75,7.25,15.5625,18.875,13.0,1,0.05235602094240832,1.6153846153846154,94.5,-1.5714285714285714,97.25,-2.25,98.25,0.05235602094240832 812,2003-02-12,96.75,97.5,96.0,97.0,152808.0,0.01308900523560208,1.4,-0.16666666666666666,31.967213114754102,29.534646511543702,-0.1540257377920966,6.418469488451564,11.097064009299956,11.728502554534387,20.032910603353844,2.0,-7.104061792710212,-4.762500000000003,-17.302409971976232,7.777409971976226,-11.03245498598811,1.5074549859881046,1.9819000000000102,46.666666666666664,22.272419380488216,6.269954985988111,2,0.5,6.0,13.9375,17.625,10.5,2,0.02067183462532296,-3.3333333333333335,95.5,1.6153846153846154,94.5,-1.5714285714285714,97.25,0.02067183462532296 813,2003-02-13,97.0,98.25,96.5,97.0,329628.0,0.0025839793281654533,-2.5,-0.0,35.08771929824562,30.601037980411956,-0.013530019197361298,5.318857981546159,10.337294266498049,11.435363092323314,20.93873031535103,1.75,-7.088017679596206,-3.799999999999997,-15.60833782144077,8.008337821440776,-9.704168910720384,2.1041689107203894,-4.0,65.21739130434783,36.986994371094724,5.904168910720388,2,0.25,5.75,13.5,17.375,12.0,3,0.03350515463917536,1.4,96.75,-3.3333333333333335,95.5,1.6153846153846154,94.5,0.03350515463917536 814,2003-02-14,100.75,101.75,97.0,98.75,248612.0,0.038659793814433074,1.375,100.0,45.833333333333336,31.504195236028227,-2.9794825105015548,0.9065063239289088,6.1750653457308715,7.719476757359416,21.46255799246178,4.75,-6.6928412455275605,0.4000000000000057,-10.632726436905088,11.4327264369051,-5.116363218452534,5.916363218452545,-7.644999999999996,88.23529411764706,54.102713908746374,5.516363218452546,2,-3.25,2.0,9.75,13.625,5.25,4,0.032258064516129004,-2.5,97.0,1.4,96.75,-3.3333333333333335,95.5,0.032258064516129004 815,2003-02-17,103.0,103.5,101.0,102.5,464822.0,0.022332506203474045,2.3333333333333335,0.25,56.637168141592916,34.24165836287188,-5.274677043975402,-2.1009712117644312,3.6110771569448588,5.552946475921743,22.28561598880276,2.75,-5.925059515006751,3.0625,-6.810209594475452,12.935209594475452,-1.8738547972377262,7.998854797237726,-9.549199999999999,94.73684210526315,53.961573710669924,4.936354797237726,2,-4.625,-0.25,7.0625,11.375,5.5,0,0.031553398058252524,1.375,100.75,-2.5,97.0,1.4,96.75,0.031553398058252524 816,2003-02-18,103.75,104.25,102.5,104.0,306570.0,0.00728155339805836,3.6666666666666665,-0.5,63.8095238095238,38.02582032885203,-5.637750362034296,-3.565392257934178,2.5170923563171073,4.915575532048194,22.656038237156338,1.75,-4.917417162271306,4.150000000000006,-4.600037593904517,12.900037593904528,-0.22501879695225568,8.525018796952267,-9.696247999999997,93.93939393939394,47.29974134474833,4.3750187969522605,2,-5.0,-1.0,6.0625,10.625,4.75,1,0.02168674698795181,2.3333333333333335,103.0,1.375,100.75,-2.5,97.0,0.02168674698795181 817,2003-02-19,102.0,105.5,101.0,104.0,354366.0,-0.016867469879518038,-1.25,8.0,64.42307692307692,41.79410947849711,-3.8190634276240587,-2.453095589181757,3.903739661643158,6.693327899538289,23.45326702795126,4.5,-4.665173855356741,2.7249999999999943,-5.063148891610922,10.51314889161091,-1.1690744458054638,6.6190744458054525,-7.130548160000004,61.111111111111114,8.814161440903952,3.894074445805457,2,-2.625,0.75,7.8125,12.375,1.0,2,0.06372549019607843,3.6666666666666665,103.75,2.3333333333333335,103.0,1.375,100.75,0.06372549019607843 818,2003-02-20,103.0,105.0,101.75,103.0,552742.0,0.009803921568627416,-1.6,-0.0,67.61904761904762,46.433773773333826,-4.553240024455519,-4.034026253259725,2.576753429993289,5.7551194760244755,24.2935790532307,3.25,-3.961274754155923,3.9625000000000057,-2.9814011483387475,10.906401148338759,0.490549425830622,7.434450574169389,-7.067493343999999,70.58823529411765,11.410296611101856,3.4719505741693775,2,-3.625,-0.25,6.875,11.375,-1.75,3,0.04126213592233019,-1.25,102.0,3.6666666666666665,103.75,2.3333333333333335,103.0,0.04126213592233019 819,2003-02-21,103.5,103.5,102.25,102.5,528472.0,0.004854368932038833,1.5,100.0,59.036144578313255,50.30517335013566,-4.552150968639097,-4.945080597571973,1.7810734153709262,5.3004869125043115,24.41129018367561,1.25,-3.2544934322802703,4.5625,-2.038686097569311,11.163686097569311,1.2619069512153374,7.863093048784663,-6.610744009599998,55.55555555555556,-3.207691100843256,3.300593048784657,2,-3.75,-0.75,6.125,10.875,-4.75,4,0.0531400966183575,-1.6,103.0,-1.25,102.0,3.6666666666666665,103.75,0.0531400966183575 820,2003-02-24,105.0,106.25,103.5,103.75,230148.0,0.01449275362318847,-2.142857142857143,1.25,68.75,54.795914090876394,-4.923893036757875,-6.648104571482122,0.0692625728963776,3.894955226789449,24.078502234079576,2.75,-2.457551057595026,5.974999999999994,-0.9072808336836857,12.857280833683674,2.533859583158147,9.416140416841841,-7.249669608640005,76.19047619047619,16.00129803814138,3.441140416841841,2,-3.875,-2.25,4.3125,9.375,-6.0,0,0.00952380952380949,1.5,103.5,-1.6,103.0,-1.25,102.0,0.00952380952380949 821,2003-02-25,104.5,104.5,102.75,104.5,219516.0,-0.004761904761904745,1.0,0.0,64.47368421052632,58.40774421262886,-3.3670696172790997,-6.044527211548484,0.4278694087525423,4.5273929982573975,22.652890112989333,2.25,-1.3825357959971,5.212500000000006,-2.0933646233517322,12.518364623351744,1.5595676883241367,8.865432311675875,-5.729709255603211,66.66666666666666,7.470982673203309,3.652932311675867,2,-3.125,-1.75,4.5625,9.875,-1.75,1,0.038277511961722466,-2.142857142857143,105.0,1.5,103.5,-1.6,103.0,0.038277511961722466 822,2003-02-26,101.25,105.0,101.25,104.75,200160.0,-0.031100478468899517,-1.1428571428571428,-100.0,56.97674418604651,60.83985808905118,0.6575300750063491,-2.5512258468668563,3.536093141283942,7.892276712687021,20.320560731884004,3.75,0.02806951024076909,1.7249999999999943,-5.5077835509395925,8.957783550939581,-1.891391775469799,5.341391775469788,-1.5821441449308224,0.0,-56.43883128533575,3.616391775469797,2,0.375,1.125,7.5625,13.125,-1.25,2,0.07160493827160486,1.0,104.5,-2.142857142857143,105.0,1.5,103.5,0.07160493827160486 823,2003-02-27,101.5,102.5,99.5,102.0,144218.0,0.0024691358024691024,3.0,0.14285714285714285,60.2409638554217,62.44070592483877,1.2437802345914832,-2.371502811663973,3.112060855049066,7.78373121016341,17.841898342081493,3.0,1.2777208708071868,1.625,-5.252690860961465,8.502690860961465,-1.8138454304807397,5.06384543048074,4.75,29.629629629629626,-26.482565175241852,3.4388454304807334,2,1.375,-0.375,7.3125,12.875,-1.0,3,0.014778325123152802,-1.1428571428571428,101.25,1.0,104.5,-2.142857142857143,105.0,0.014778325123152802 824,2003-02-28,104.0,104.0,99.5,100.0,256774.0,0.024630541871921263,1.25,-8.0,73.17073170731707,64.27776854325256,-0.834480161212241,-4.28386147722928,0.5037880198696314,5.329389118619247,15.016252209580703,4.5,2.4581438871224037,3.612499999999997,-2.859047037041236,10.08404703704123,0.3767264814793805,6.848273518520614,2.114999999999995,66.66666666666666,5.151259130705654,3.235773518520614,2,-1.125,-3.0,4.875,10.375,-1.5,4,-0.02644230769230771,3.0,101.5,-1.1428571428571428,101.25,1.0,104.5,-0.02644230769230771 825,2003-03-03,103.25,104.25,102.25,102.25,213158.0,-0.007211538461538436,-3.0,0.25,69.1358024691358,64.86957728320945,-0.05061054638032658,-3.4342833622321507,1.1668056889491965,6.113165767406343,13.614790569932577,2.0,3.531968453129167,2.6875,-3.8997184849469306,9.27471848494693,-0.6061092424734653,5.981109242473465,2.732699999999994,68.18181818181817,2.5692186689826,3.2936092424734666,3,-0.375,-3.0,5.5,11.125,-1.0,0,-0.04358353510895885,1.25,104.0,3.0,101.5,-1.1428571428571428,101.25,-0.04358353510895885 826,2003-03-04,101.75,103.25,101.75,103.25,154246.0,-0.014527845036319653,1.0,-1.5,62.19512195121952,64.62202673078085,1.2693391948151032,-1.6860008339120611,2.5605998397386855,7.606628599134453,12.716449650055273,1.5,3.974023819355594,0.9749999999999943,-5.468887352408629,7.418887352408618,-2.2469436762043244,4.196943676204313,4.103045999999992,40.909090909090914,-25.9805669218752,3.221943676204312,3,1.125,-2.125,6.125,11.75,-0.75,1,-0.027027027027026973,-3.0,103.25,1.25,104.0,3.0,101.5,-0.027027027027026973 827,2003-03-05,101.5,102.25,101.0,101.5,263368.0,-0.002457002457002422,-1.5,-0.0,60.97560975609756,63.883866968230855,1.610295232683228,-1.3060666887867427,2.6992992341457125,7.860546687976978,11.853656354005095,1.25,3.8662268609328265,0.5999999999999943,-5.795722254593329,6.995722254593318,-2.5978611272966674,3.797861127296656,4.225985079999987,42.10526315789473,-23.963369258242302,3.19786112729666,3,1.375,-1.875,4.375,10.0,-1.0,2,0.012315270935960632,1.0,101.75,-3.0,103.25,1.25,104.0,0.012315270935960632 828,2003-03-06,102.75,102.75,101.25,101.25,276768.0,0.012315270935960632,1.0,100.0,55.55555555555556,63.49713485459112,0.3588391481955,-2.320632362601259,1.3502289603840154,6.613789668689904,11.319152396912175,1.5,3.501846444680723,1.625,-4.694352065387818,7.944352065387818,-1.534676032693909,4.784676032693909,2.8514653783999933,68.42105263157895,4.943350182732715,3.15967603269391,3,0.125,-3.125,1.0,6.625,-4.0,3,-0.02676399026763987,-1.5,101.5,1.0,101.75,-3.0,103.25,-0.02676399026763987 829,2003-03-07,99.5,102.5,99.5,102.25,208400.0,-0.031630170316301665,-1.1818181818181819,-1.8333333333333333,40.78947368421053,60.39040970839228,3.332184248854091,1.1663754924458942,4.493588709339676,9.804257322345379,10.764129318521334,3.25,3.156899835551087,-1.7374999999999972,-7.842879422668361,4.367879422668366,-4.790189711334179,1.3151897113341846,5.979436070831994,0.0,-57.064771694646666,3.052689711334185,3,2.75,0.125,3.625,9.25,-1.75,4,0.01005025125628145,1.0,102.75,-1.5,101.5,1.0,101.75,0.01005025125628145 830,2003-03-10,100.25,100.25,99.5,100.0,106758.0,0.007537688442211143,5.0,-0.09090909090909091,40.78947368421053,57.758830761023866,2.0534848877084784,0.9162129949138915,3.6434648328572337,9.014448953997046,9.385019294721223,0.75,2.6248257497097,-1.2750000000000057,-6.526315624629632,3.9763156246296205,-3.900657812314819,1.3506578123148074,5.109847349415361,20.0,-31.061953702096588,2.625657812314811,3,2.0,-0.625,2.75,8.375,-0.25,0,0.02244389027431426,-1.1818181818181819,99.5,1.0,102.75,-1.5,101.5,0.02244389027431426 831,2003-03-11,100.5,101.0,99.0,100.5,220412.0,0.0024937655860348684,3.0,0.0,45.714285714285715,56.50744648638377,1.314666436925478,1.1172908020954253,3.294181640779371,8.693755883589986,7.826563506268158,2.0,2.3767999428045954,-1.2750000000000057,-5.735056643492712,3.1850566434927003,-3.505028321746366,0.9550283217463544,4.74265040242706,40.0,-9.386354907138752,2.2300283217463535,3,1.125,-0.75,2.0625,7.875,-0.5,1,0.017412935323383172,5.0,100.25,-1.1818181818181819,99.5,1.0,102.75,0.017412935323383172 832,2003-03-12,98.75,100.75,98.0,100.25,166730.0,-0.01741293532338306,1.2,-100.0,38.35616438356164,54.075802100621544,2.986846735549591,3.188272691554957,4.92251629145909,10.386119681625644,6.397743252820347,2.75,1.7047190322758468,-3.125,-7.182157418167918,0.9321574181679182,-5.153578709083959,-1.096421290916041,6.242944386329981,15.789473684210526,-29.63791976518042,2.0285787090839627,3,2.375,1.0,3.1875,9.625,2.0,2,0.022784810126582178,3.0,100.5,5.0,100.25,-1.1818181818181819,99.5,0.022784810126582178 833,2003-03-13,100.25,101.0,98.5,98.5,259256.0,0.0151898734177216,-1.8571428571428572,-1.1666666666666667,41.55844155844156,50.56332541741316,1.442591355749343,2.0493076845590252,3.2593562353261802,8.796702900573251,5.149221629848097,2.5,1.181157864570082,-1.7874999999999943,-5.2374237215069,1.6624237215069115,-3.5124618607534472,-0.06253813924654139,4.323367723150184,50.0,5.611938527989892,1.7249618607534551,3,0.875,-0.5,1.625,8.125,0.5,3,0.0024937655860348684,1.2,98.75,3.0,100.5,5.0,100.25,0.0024937655860348684 834,2003-03-14,104.0,105.0,101.25,101.5,505432.0,0.03740648379052369,-1.5,1.4285714285714286,47.67441860465116,48.1787272102482,-2.5785731593299204,-1.5228012025150974,-0.678068342279218,5.034069430287076,4.985820791562926,4.75,1.1274139504614311,1.7999999999999972,-1.7003759196624912,5.300375919662486,0.04981204016876006,3.5501879598312343,-6.0,85.71428571428571,43.475694755149334,1.7501879598312406,3,-2.5,-4.25,-2.5,4.375,-3.25,4,-0.050480769230769273,-1.8571428571428572,100.25,1.2,98.75,3.0,100.5,-0.050480769230769273 835,2003-03-17,106.25,107.25,103.25,103.25,272962.0,0.02163461538461542,-1.6666666666666667,1.2,53.76344086021506,47.24187375569215,-4.870450843908941,-3.7068894286322234,-3.0932120120820343,2.784391342751036,5.583495776651296,4.0,1.0393977781561006,3.887500000000003,-0.04440391808577715,7.819403918085783,1.92154804095712,5.853451959042886,-8.11,89.1891891891892,47.97346054864194,1.9659519590428867,3,-3.625,-6.0,-5.625,2.125,-5.5,0,-0.07999999999999996,-1.5,104.0,-1.8571428571428572,100.25,1.2,98.75,-0.07999999999999996 836,2003-03-18,106.0,109.0,105.5,107.5,460550.0,-0.0023529411764705577,-1.8,-0.5,61.72839506172839,47.325516567428906,-4.418881964271378,-3.4569203557604453,-3.0146656084526597,3.0332627855299847,6.3952055133906756,3.5,0.42300756243821525,3.5250000000000057,-0.692444973591094,7.742444973591105,1.416277513204463,5.633722486795548,-7.495599999999996,72.72727272727273,25.211687047299677,2.108722486795549,3,-2.5,-4.5,-6.0,2.375,-3.75,1,-0.05660377358490565,-1.6666666666666667,106.25,-1.5,104.0,-1.8571428571428572,100.25,-0.05660377358490565 837,2003-03-19,108.5,109.0,105.75,107.75,320372.0,0.02358490566037741,2.7142857142857144,-0.5,65.55555555555554,48.43662767854001,-6.505648477713521,-5.739242455968878,-5.580009185395198,0.4867833413037772,7.012129900267217,3.25,0.011322715932479355,5.700000000000003,0.7063197834393833,10.693680216560622,3.203159891719693,8.196840108280313,-9.365864000000002,95.23809523809523,43.58214837077208,2.4968401082803107,3,-5.0,-6.0,-8.5,-0.125,-5.25,2,-0.07834101382488479,-1.8,106.0,-1.6666666666666667,106.25,-1.5,104.0,-0.07834101382488479 838,2003-03-20,107.25,109.25,106.25,107.5,242200.0,-0.011520737327188946,-1.6666666666666667,-0.3333333333333333,57.64705882352941,50.30969269401989,-5.084929787762945,-4.379033091845557,-4.362868232905271,1.6466372549345607,7.6861746310313475,3.0,-0.1490183432562162,4.237499999999997,-1.1390450655705564,9.61404506557055,1.5492274672147204,6.925772532785274,-7.523912160000009,75.0,24.20005386454107,2.6882725327852772,3,-3.625,-4.375,-7.25,0.25,-4.5,3,-0.06060606060606055,2.7142857142857144,108.5,-1.8,106.0,-1.6666666666666667,106.25,-0.06060606060606055 839,2003-03-21,109.0,109.5,107.25,107.5,226614.0,0.01631701631701632,-1.25,-6.0,62.92134831460674,52.76878987517502,-5.973853872555139,-6.003671343999002,-6.126069609897485,-0.20420678358313182,8.421149477235227,2.25,-0.20349075414382867,5.712500000000006,-0.2946777242339067,11.719677724233918,2.7089111378830495,8.716088862116962,-8.511999187200004,92.0,41.60598643961235,3.003588862116959,3,-5.25,-5.75,-9.0,-1.875,-3.0,4,-0.07568807339449546,-1.6666666666666667,107.25,2.7142857142857144,108.5,-1.8,106.0,-0.07568807339449546 840,2003-03-24,106.0,108.5,106.0,108.5,343266.0,-0.02752293577981646,1.0,-1.6666666666666667,58.94736842105264,54.239132398149124,-2.31599258202219,-3.0829785099449936,-3.1985818736172007,2.680472322835783,8.811552463782569,3.0,-0.2564842425404521,2.6624999999999943,-3.4208573659708037,8.745857365970792,-0.3791786829853976,5.704178682985386,-4.610799268480008,12.5,-37.47886824437032,3.041678682985398,3,-2.25,-2.25,-5.875,1.125,-0.5,0,-0.04952830188679247,-1.25,109.0,-1.6666666666666667,107.25,2.7142857142857144,108.5,-0.04952830188679247 841,2003-03-25,108.5,108.75,105.0,105.25,175064.0,0.02358490566037741,1.0,-1.3,63.46153846153846,57.028618406813216,-3.98043891477613,-5.552629742701271,-5.775776885809876,0.05057553654188496,9.325663174264276,3.75,0.36898224107935107,4.962500000000006,-1.530968378220777,11.455968378220788,1.7157658108896072,8.209234189110404,-6.299719341632013,77.77777777777779,25.69574916681576,3.246734189110393,3,-4.5,-4.75,-7.9375,-2.25,-2.75,1,-0.0714285714285714,1.0,106.0,-1.25,109.0,-1.6666666666666667,107.25,-0.0714285714285714 842,2003-03-26,108.5,109.5,107.5,108.5,330544.0,0.0,1.0,0.0,61.61616161616161,59.257253968782116,-2.7401082457379857,-5.250842251445945,-5.902920373577302,-0.08063998758193236,10.039627392146807,2.0,1.000758743724802,4.599999999999994,-2.1597882246495885,11.359788224649577,1.220105887675203,7.979894112324786,-5.56974740746881,77.77777777777779,26.615684515010344,3.379894112324795,3,-3.125,-4.75,-7.75,-2.75,-2.75,2,-0.05760368663594473,1.0,108.5,1.0,106.0,-1.25,109.0,-0.05760368663594473 843,2003-03-27,103.0,103.25,101.75,103.25,763484.0,-0.05069124423963134,11.0,-100.0,56.481481481481474,60.23581651065215,3.5660057548038537,0.38714499161898175,-0.6771905679132288,5.290756215315582,10.154600463802515,6.75,1.4089502510960301,-0.9749999999999943,-7.655490054511489,5.7054900545115,-4.315245027255742,2.365245027255753,6.5,16.129032258064516,-39.79020447578377,3.3402450272557496,3,2.625,0.75,-1.9375,2.75,0.5,3,0.0024271844660195274,1.0,108.5,1.0,108.5,1.0,106.0,0.0024271844660195274 844,2003-03-28,101.25,103.0,100.75,103.0,693628.0,-0.016990291262135915,1.5714285714285714,7.0,51.785714285714285,60.01606911348539,5.4589637087821785,2.0243478065568183,0.820906109239516,6.884703493714653,10.867508318455512,2.25,2.128857968102153,-2.5875000000000057,-9.378118528529342,4.20311852852933,-5.982809264264674,0.8078092642646624,8.25,5.714285714285714,-52.48688912790267,3.39530926426467,3,3.875,2.5,-0.1875,4.5,2.0,4,0.014814814814814836,11.0,103.0,1.0,108.5,1.0,108.5,0.014814814814814836 845,2003-03-31,98.75,100.25,98.0,100.0,312440.0,-0.024691358024691357,1.5714285714285714,0.7142857142857143,47.107438016528924,58.39151833068545,7.580364370845061,4.395281837745628,2.986401985494382,9.264422349370733,11.944236514398817,3.25,2.668080185097054,-4.862499999999997,-12.023202332505008,2.2982023325050136,-8.44285116625251,-1.2821488337474847,10.400000000000006,6.521739130434782,-51.751831017573934,3.580351166252508,3,5.0,5.0,2.5,6.125,5.5,0,0.07341772151898729,1.5714285714285714,101.25,11.0,103.0,1.0,108.5,0.07341772151898729 846,2003-04-01,99.0,99.25,97.25,99.0,309616.0,0.0025316455696202667,7.0,-0.0,50.43478260869564,56.711432447701014,6.96548791351141,4.1410068631425645,2.422084574010455,8.906349186438916,12.980185488903809,2.0,2.8163291435245412,-4.474999999999994,-11.887471709363282,2.937471709363294,-8.181235854681645,-0.7687641453183431,9.481000000000009,14.285714285714285,-47.32272295755845,3.7062358546816463,4,4.375,4.375,2.9375,5.25,9.5,1,0.06565656565656575,1.5714285714285714,98.75,1.5714285714285714,101.25,11.0,103.0,0.06565656565656575 847,2003-04-02,102.75,103.0,98.5,100.5,565760.0,0.037878787878787845,2.272727272727273,100.0,54.03225806451612,56.309787918921764,2.586023230447992,0.5159060671651048,-1.5406622117694724,5.064993123290705,13.382140091031255,4.5,2.7104255747336765,-0.7874999999999943,-8.150771226696776,6.575771226696787,-4.469135613348385,2.8941356133483964,4.832520000000002,91.66666666666666,27.408823376556114,3.6816356133483885,4,0.625,0.625,-0.6875,1.0,5.25,2,0.029197080291970767,7.0,99.0,1.5714285714285714,98.75,1.5714285714285714,101.25,0.029197080291970767 848,2003-04-03,100.0,103.25,99.25,103.25,273176.0,-0.02676399026763987,1.4615384615384615,-1.4444444444444444,43.33333333333333,54.13334180989139,4.692976014836503,3.214108533214727,0.9844278251539436,7.694743117960584,13.961594608625544,4.0,2.3487950018699593,-3.4000000000000057,-10.926094954434461,4.12609495443445,-7.1630474772172334,0.3630474772172221,6.755918399999999,45.83333333333333,-15.061433284451162,3.7630474772172287,4,3.375,3.375,2.0,2.75,9.5,3,0.05750000000000011,2.272727272727273,102.75,7.0,99.0,1.5714285714285714,98.75,0.05750000000000011 849,2003-04-04,100.5,101.5,99.0,100.0,221286.0,0.004999999999999893,1.0,-0.15384615384615385,39.82300884955752,52.00841296861415,3.196610731394472,2.943797296699799,0.3332260720118825,7.092146935156535,14.03396439484734,2.5,1.625468633800935,-2.950000000000003,-10.379670248403087,4.479670248403082,-6.664835124201545,0.7648351242015394,5.495444927999998,54.166666666666664,-3.018961953986768,3.714835124201541,4,2.875,2.875,1.5,2.25,9.75,4,0.029850746268656803,1.4615384615384615,100.0,2.272727272727273,102.75,7.0,99.0,0.029850746268656803 850,2003-04-07,102.5,104.5,102.5,102.5,404122.0,0.01990049751243772,0.0,0.0,44.166666666666664,49.864538324739506,0.7240682843275152,1.1815849484657548,-1.7253176365250056,4.9801801421699565,13.950653860455201,4.0,1.2240377147308976,-1.0625,-8.355025012136565,6.230025012136565,-4.7087625060682825,2.5837625060682825,2.7958093337600047,72.41379310344827,16.483808314928332,3.646262506068286,4,0.875,0.875,-0.5625,0.25,6.0,0,0.007317073170731714,1.0,100.5,1.4615384615384615,100.0,2.272727272727273,102.75,0.007317073170731714 851,2003-04-08,102.25,102.5,101.25,102.5,281848.0,-0.0024390243902439046,9.0,-100.0,38.73873873873874,47.32260244947029,-0.006401235626896096,1.6542257681435188,-1.4090217269565386,5.131590051105235,14.128557766322594,1.25,0.47588906820764976,-1.4000000000000057,-8.578916499393841,5.77891649939383,-4.9894582496969235,2.189458249696912,2.4021445870591975,62.5,11.065429336679976,3.58945824969692,4,-1.375,1.125,-0.6875,0.5,4.25,1,0.019559902200489088,0.0,102.5,1.0,100.5,1.4615384615384615,100.0,0.019559902200489088 852,2003-04-09,101.0,102.25,100.0,102.25,325508.0,-0.012224938875305624,2.6,5.0,38.73873873873874,45.35118658916554,0.07581599190729094,3.2479574105186515,-0.017229765536654895,6.262755003402219,14.104421323242978,2.25,-0.04231932044149289,-2.762500000000003,-9.684005388433306,4.1590053884333,-6.223252694216654,0.6982526942166487,3.5,36.36363636363637,-11.5906378212456,3.4607526942166507,4,-0.125,2.375,0.25,1.75,5.25,2,0.07425742574257432,9.0,102.25,0.0,102.5,1.0,100.5,0.07425742574257432 853,2003-04-10,100.5,101.75,99.5,101.75,250546.0,-0.004950495049504955,2.6,1.0,33.9622641509434,43.37080324085767,0.2055089039951099,3.9712554276195107,0.6861514374814988,6.619847107313291,14.233239401230618,2.25,-0.9950700455559627,-3.2750000000000057,-10.170650803224163,3.6206508032241516,-6.722825401612084,0.17282540161207294,3.4200000000000017,27.27272727272727,-14.485877878094254,3.4478254016120786,4,0.375,2.875,0.75,2.25,5.75,3,0.07462686567164178,2.6,101.0,9.0,102.25,0.0,102.5,0.07462686567164178 854,2003-04-11,98.75,100.5,98.0,100.5,302444.0,-0.01741293532338306,1.8571428571428572,1.4,35.64356435643565,42.0970395008473,1.747342042261181,5.594610609552291,2.647569208255618,8.227287578952073,14.748130845589646,2.5,-2.0027286195591785,-4.762500000000003,-12.012681485932148,2.4876814859321428,-8.387590742966083,-1.137409257033923,4.636399999999995,11.538461538461538,-32.519912242885425,3.6250907429660737,4,2.125,4.625,2.5,4.0,5.5,4,0.1088607594936708,2.6,100.5,2.6,101.0,9.0,102.25,0.1088607594936708 855,2003-04-14,97.75,100.0,97.75,99.0,172794.0,-0.010126582278481067,-2.6,0.7142857142857143,27.368421052631575,39.53411043906242,2.8950165417639795,6.245364351822076,3.658298341511639,9.081457594067217,14.646925365350935,2.25,-2.5533269018314826,-5.337500000000006,-12.901742404755453,2.2267424047554414,-9.11962120237773,-1.5553787976222821,5.145488,0.0,-38.14928420592134,3.782121202377727,4,3.375,5.625,3.1875,5.0,8.25,0,0.12787723785166238,1.8571428571428572,98.75,2.6,100.5,2.6,101.0,0.12787723785166238 856,2003-04-15,100.0,100.5,98.5,98.5,218552.0,0.023017902813299296,-1.6666666666666667,-1.2,33.65384615384616,37.26984244898797,0.8960088638943233,3.713189011074803,1.5179292053066433,6.697230754609123,14.011042582426875,2.75,-2.79458098121313,-2.7874999999999943,-10.3412982777579,4.766298277757912,-6.564399138878954,0.9893991388789658,2.443848959999997,50.0,16.166841835557847,3.776899138878956,4,1.125,3.375,0.9375,2.75,3.5,1,0.08499999999999996,-2.6,97.75,1.8571428571428572,98.75,2.6,100.5,0.08499999999999996 857,2003-04-16,100.0,102.0,99.75,101.75,223464.0,0.0,1.0,-1.1666666666666667,42.6829268292683,37.19757505964741,0.5195328994110184,3.208227149732025,1.5814635383744644,6.485797261334795,13.156031895317405,2.25,-2.6788640652691242,-2.362499999999997,-9.508487096192738,4.783487096192744,-5.93549354809636,1.2104935480963661,2.028341043200001,52.94117647058824,16.171742408017415,3.572993548096367,4,1.125,3.375,0.6875,2.75,4.5,2,0.06499999999999995,-1.6666666666666667,100.0,-2.6,97.75,1.8571428571428572,98.75,0.06499999999999995 858,2003-04-17,100.75,101.5,99.0,99.0,101458.0,0.007500000000000062,-1.8571428571428572,-1.0,48.71794871794872,38.18590171169088,-0.1261584455114928,2.0514755216391762,0.9292013181087668,5.510611318166752,12.267501434235346,2.5,-2.6737903120617403,-1.2874999999999943,-8.080055909926628,5.505055909926639,-4.683777954963318,2.1087779549633296,1.25,70.58823529411765,28.655786704249778,3.3962779549633195,4,0.375,2.625,-0.3125,2.0,2.25,3,0.05459057071960305,1.0,100.0,-1.6666666666666667,100.0,-2.6,97.75,0.05459057071960305 859,2003-04-18,100.75,100.75,100.75,100.75,0.0,0.0,1.0,0.0,55.88235294117647,39.48764463108086,-0.09718682383713428,1.4774663399509933,1.0611921602337873,5.251204945383151,11.260745568626836,0.0,-3.0985665916446123,-0.875,-6.838706018382339,5.088706018382339,-3.8568530091911697,2.1068530091911697,1.25,70.58823529411765,23.17786093627265,2.9818530091911706,4,-0.625,2.625,-0.3125,2.0,1.0,4,0.05459057071960305,-1.8571428571428572,100.75,1.0,100.0,-1.6666666666666667,100.0,0.05459057071960305 860,2003-04-21,100.75,100.75,100.75,100.75,0.0,0.0,1.0,0.0,55.223880597014926,41.31932705977821,-0.41519164180192547,1.1214818862886489,1.2845586506180098,4.973197879146213,10.749218472462205,0.0,-2.9252160099507165,-0.6124999999999972,-6.216715988174499,4.991715988174505,-3.4146079940872482,2.189607994087254,0.8700000000000045,64.28571428571429,12.16127682817391,2.802107994087254,4,-0.75,2.625,-0.125,2.0,1.5,0,0.03473945409429291,1.0,100.75,-1.8571428571428572,100.75,1.0,100.0,0.03473945409429291 861,2003-04-22,100.75,101.25,100.25,101.25,189406.0,0.0,3.0,-100.0,42.30769230769231,41.715877456328606,-0.7267704451245862,0.538722175854204,1.480292553062739,4.744261663612434,10.628912465787495,1.0,-2.6697996125465977,-0.22499999999999432,-4.7115295461443765,4.261529546144388,-2.4682647730721783,2.0182647730721897,0.5204000000000093,58.333333333333336,10.747618574467374,2.24326477307219,4,-0.875,2.625,0.6875,2.0,4.0,1,0.05210918114143914,1.0,100.75,1.0,100.75,-1.8571428571428572,100.75,0.05210918114143914 862,2003-04-23,102.25,102.75,101.75,101.75,487904.0,0.014888337468982549,-3.0,-1.0,59.574468085106375,44.56167789345783,-2.269470210613619,-1.5320700086205647,0.15719479424330984,3.0616415410319178,10.048124646560847,2.0,-2.6664464912648214,1.5875000000000057,-1.2653609832024841,4.4403609832024955,0.16106950839876788,3.0139304916012435,-5.0,86.66666666666667,37.25405036285656,1.4264304916012445,4,-2.0,1.125,0.25,0.5,2.5,2,0.012224938875305513,3.0,100.75,1.0,100.75,1.0,100.75,0.012224938875305513 863,2003-04-24,103.25,104.25,102.75,102.75,445566.0,0.009779951100244544,-5.0,1.0,61.22448979591836,47.40400294228924,-3.171921213291597,-2.648152476760586,-0.6586950164866607,1.8191137792245797,9.939539404512681,2.0,-2.453874420659446,2.575000000000003,-0.32282132317678247,5.472821323176788,1.1260893384116173,4.023910661588388,-5.890000000000001,75.0,25.1069092964647,1.4489106615883898,4,-2.25,0.125,-0.25,-0.5,1.25,3,0.012106537530266248,-3.0,102.25,3.0,100.75,1.0,100.75,0.012106537530266248 864,2003-04-25,102.75,103.25,102.5,103.25,197908.0,-0.004842615012106588,2.0,-1.0,51.16279069767442,50.04782179173844,-2.2851605907527244,-2.1397188571497168,-0.09749112175225605,2.1031506495154275,9.511942257128469,0.75,-2.152107295753453,2.0,-1.0348848933353167,5.034884893335317,0.4825575533323416,3.5174424466676584,-5.114400000000003,62.5,14.817170693595216,1.5174424466676553,4,-1.375,0.625,0.5,0.0,3.0,4,0.0024330900243310083,-5.0,103.25,-3.0,102.25,3.0,100.75,0.0024330900243310083 865,2003-04-28,106.0,106.25,102.5,103.75,264334.0,0.031630170316301776,1.7272727272727273,-4.5,63.63636363636363,53.37921262312928,-4.7403252334568435,-5.079127459207442,-3.3197953738157366,-1.3061885172831182,8.70954958562407,3.75,-1.5709841401550193,4.887500000000003,1.1972746467322395,8.577725353267766,3.0423873233661283,6.732612676633877,-8.099823999999998,95.83333333333334,47.95830455399242,1.8451126766338808,4,-3.375,-2.625,-2.5,-3.25,1.25,0,-0.04009433962264153,2.0,102.75,-5.0,103.25,-3.0,102.25,-0.04009433962264153 866,2003-04-29,105.5,107.25,104.25,107.25,220028.0,-0.004716981132075526,2.4285714285714284,-0.7777777777777778,67.30769230769232,56.1152976762875,-3.77509612255011,-4.2869919192519745,-2.82151708406208,-0.9860199511038559,7.789519429343886,3.0,-0.9041581688581459,4.0625,0.026885522558941943,8.098114477441058,2.044692761279478,6.080307238720522,-7.09883456,68.18181818181817,18.07197371311929,2.0178072387205264,4,-2.375,-2.125,-1.75,-2.75,2.5,1,-0.03080568720379151,1.7272727272727273,106.0,2.0,102.75,-5.0,103.25,-0.03080568720379151 867,2003-04-30,105.75,106.75,104.5,105.5,161066.0,0.0023696682464455776,1.0,-0.14285714285714285,70.58823529411765,58.545329518084046,-3.4907758422587136,-4.533131702733954,-3.013952908478416,-1.4122315441740625,8.106323982941616,2.25,0.12453197785757197,4.162499999999994,-0.28093098825378604,8.605930988253775,1.9407845058731112,6.384215494126877,-6.6409277952,68.42105263157895,14.78538024687078,2.2217154941268884,4,-2.0,-2.375,-1.875,-3.0,0.25,2,-0.009456264775413725,2.4285714285714284,105.5,1.7272727272727273,106.0,2.0,102.75,-0.009456264775413725 868,2003-05-01,105.75,105.75,105.75,105.75,0.0,0.0,1.0,0.0,81.81818181818181,61.427088282195754,-3.0250556743319095,-4.300771719310575,-2.987439805392796,-1.5742649234176582,8.518555554983022,0.0,0.9108637308369794,3.875,-0.8698032514259637,8.619803251425964,1.5025983742870181,6.247401625712982,-5.989653571584,68.42105263157895,9.069568226441959,2.3724016257129814,5,-2.0,-3.5,-1.1875,-3.0,1.5,3,-0.009456264775413725,1.0,105.75,2.4285714285714284,105.5,1.7272727272727273,106.0,-0.009456264775413725 869,2003-05-02,103.5,106.5,102.5,106.5,166094.0,-0.021276595744680882,1.6666666666666667,-100.0,73.46938775510205,63.45436685531654,-0.3843654036498805,-1.9125530738308782,-0.7526442166862068,0.514940210956695,8.399344817880865,4.0,1.3482077535312271,1.4749999999999943,-3.276454071069111,6.226454071069099,-0.9007270355345582,3.850727035534547,-3.140481285857277,21.052631578947366,-43.91420062808788,2.375727035534556,5,0.25,-1.25,1.1875,-0.75,3.75,4,0.009661835748792313,1.0,105.75,1.0,105.75,2.4285714285714284,105.5,0.009661835748792313 870,2003-05-05,103.25,105.25,103.0,105.25,173106.0,-0.0024154589371980784,1.25,0.6666666666666666,65.85365853658537,66.07058532519355,0.2878205462898791,-1.6901382834496843,-0.569424013494455,0.6369852709186432,8.730949694762627,2.25,1.5996174319954974,1.1875,-3.591497362363711,5.966497362363711,-1.2019986811818484,3.5769986811818484,-2.3392427829886913,15.789473684210526,-48.96088989749425,2.3894986811818524,5,1.25,-1.0,1.1875,-0.5,4.5,0,0.02421307506053272,1.6666666666666667,103.5,1.0,105.75,1.0,105.75,0.02421307506053272 871,2003-05-06,104.25,104.75,102.75,102.75,246420.0,0.009685230024213176,-1.6666666666666667,-0.75,68.88888888888889,67.10552097005828,-0.18270709402025886,-2.6694867673888467,-1.609841617131167,-0.44653586992075134,9.144495126155663,2.0,1.7453957077893136,2.0875000000000057,-2.7906872172274575,6.965687217227469,-0.3515936086137259,4.526593608613737,-2.832103360349592,41.17647058823529,-24.032155914480725,2.4390936086137285,5,0.625,-2.0,-0.5,-1.5,4.0,1,0.02877697841726623,1.25,103.25,1.6666666666666667,103.5,1.0,105.75,0.02877697841726623 872,2003-05-07,108.5,108.5,103.0,104.0,1549798.0,0.04076738609112707,1.4444444444444444,3.0,76.27118644067797,68.77737615280935,-3.8586935860953986,-6.6708121867376775,-5.746933929308682,-4.73623245530753,9.664546520368992,5.5,2.0429046092268948,5.962500000000006,0.36110214814708286,11.563897851852929,3.1618010740735514,8.76319892592646,-6.615535091521622,100.0,34.00655197242483,2.8006989259264587,5,-3.0,-5.375,-5.125,-5.75,1.75,2,-0.004608294930875556,-1.6666666666666667,104.25,1.25,103.25,1.6666666666666667,103.5,-0.004608294930875556 873,2003-05-08,108.0,109.25,107.25,109.25,564076.0,-0.004608294930875556,2.2,-0.2777777777777778,73.77049180327869,71.28934294232094,-2.921248879131724,-5.881678301451217,-5.145567853511153,-4.2952066725997895,10.147906339494964,2.0,2.6096230413885735,5.087500000000006,-0.928432792878155,11.103432792878166,2.0795336035609324,8.095466396439079,-5.453981582369465,81.48148148148148,15.405439282941202,3.0079663964390777,5,-2.125,-4.5,-4.625,-5.25,1.25,3,-0.01851851851851849,1.4444444444444444,108.5,-1.6666666666666667,104.25,1.25,103.25,-0.01851851851851849 874,2003-05-09,109.5,109.5,107.0,108.0,330634.0,0.01388888888888884,2.3333333333333335,-1.2,76.11940298507463,72.67634731439993,-3.7582935230542063,-6.888182486697559,-6.605276500510882,-5.82609824506703,10.245465639769028,2.5,2.8848020890632853,6.049999999999997,-0.31106578292840936,12.411065782928404,2.869467108535787,9.230532891464208,-6.5,100.0,32.30548467009538,3.1805328914642064,5,-3.5,-5.875,-6.125,-7.125,0.5,4,-0.020547945205479423,2.2,108.0,1.4444444444444444,108.5,-1.6666666666666667,104.25,-0.020547945205479423 875,2003-05-12,110.25,111.0,108.75,109.75,359472.0,0.006849315068493178,1.25,0.3333333333333333,77.14285714285714,73.76914340719603,-4.293544019517199,-7.013272286657667,-7.281260920742568,-6.586975072744934,10.43205153311782,2.25,3.1095548332508542,6.174999999999997,-0.283572434736854,12.633572434736848,2.9457137826315716,9.404286217368423,-6.340000000000003,90.9090909090909,21.12039389041246,3.2292862173684287,5,-3.5,-5.875,-6.875,-9.0,0.0,0,-0.027210884353741527,2.3333333333333335,109.5,2.2,108.0,1.4444444444444444,108.5,-0.027210884353741527 876,2003-05-13,108.5,110.75,108.0,110.75,353150.0,-0.015873015873015928,1.4444444444444444,-4.5,67.6056338028169,73.43774324149592,-2.3168872075374054,-4.842078851648125,-5.427697571304606,-4.85813848875344,10.68842158615001,2.75,3.5239930156115804,4.0,-2.448173956123327,10.448173956123327,0.7759130219383366,7.2240869780616634,-3.455600000000004,68.75,1.0509675653285626,3.22408697806166,5,-1.75,-4.125,-5.125,-7.25,4.0,1,-0.00691244239631339,1.25,110.25,2.3333333333333335,109.5,2.2,108.0,-0.00691244239631339 877,2003-05-14,106.5,109.25,106.0,109.0,372432.0,-0.018433179723502335,1.1666666666666667,1.1111111111111112,58.66666666666667,70.86535266910536,-0.22273456294907135,-2.4560710464977973,-3.3371796644109253,-2.8911466623728757,11.186318373492815,3.25,3.4519348201324362,1.6749999999999972,-4.466103963844205,7.816103963844199,-1.3955519819220967,4.745551981922091,-0.5027040000000085,10.0,-54.43017142218244,3.0705519819220988,5,0.25,-2.125,-4.375,-5.25,5.5,2,0.016431924882629012,1.4444444444444444,108.5,1.25,110.25,2.3333333333333335,109.5,0.016431924882629012 878,2003-05-15,106.25,107.0,106.0,106.25,133762.0,-0.0023474178403756207,-3.0,-0.0,59.45945945945946,69.30869396958953,0.11806493523155837,-1.8687075550801922,-3.03799789757943,-2.675943679294221,11.479549895896184,1.0,3.3652930198419995,1.1500000000000057,-4.708866425297629,7.00886642529764,-1.7794332126488115,4.079433212648823,4.75,5.0,-57.20924031030668,2.9294332126488145,5,0.625,-1.875,-4.125,-5.0,5.75,3,0.03764705882352937,1.1666666666666667,106.5,1.4444444444444444,108.5,1.25,110.25,0.03764705882352937 879,2003-05-16,106.25,107.5,105.25,106.0,144608.0,0.0,-1.5714285714285714,100.0,50.81967213114754,67.63825103565198,0.6137139082236445,-1.5131125213812595,-2.883028865684963,-2.6951268136815827,11.67795812898493,2.25,3.2132263399219454,0.875,-4.6297826095999,6.3797826095999,-1.877391304799957,3.627391304799957,4.650000000000006,17.391304347826086,-38.88902782492094,2.7523913047999526,5,0.625,-1.875,-4.125,-5.0,4.75,4,0.028235294117647136,-3.0,106.25,1.1666666666666667,106.5,1.4444444444444444,108.5,0.028235294117647136 880,2003-05-19,104.25,106.25,103.5,106.25,115920.0,-0.018823529411764683,1.75,-8.0,46.268656716417915,65.12489190537744,3.096065711494859,0.8037518633396132,-0.7722833236201723,-0.7261346014697665,11.71224651154895,2.75,2.896909390238605,-1.2999999999999972,-6.392822606891912,3.7928226068919173,-3.8464113034459615,1.2464113034459672,6.424000000000007,10.344827586206897,-42.594687252136204,2.546411303445958,5,2.75,0.125,-2.125,-3.0,5.0,0,0.05515587529976029,-1.5714285714285714,106.25,-3.0,106.25,1.1666666666666667,106.5,0.05515587529976029 881,2003-05-20,106.0,106.5,103.75,104.25,348290.0,0.01678657074340517,1.0,-0.875,50.68493150684931,62.28197469050758,1.8108376133085642,-0.5615559912048127,-2.3969787757615393,-2.4972810218160504,11.715161068630824,2.75,2.871433917124648,0.1875,-4.377455179350605,4.752455179350605,-2.0949775896753096,2.4699775896753096,4.243560000000002,43.47826086956522,-7.193004698556273,2.2824775896753042,5,1.25,-1.25,-3.75,-4.75,2.75,1,0.04009433962264142,1.75,104.25,-1.5714285714285714,106.25,-3.0,106.25,0.04009433962264142 882,2003-05-21,103.5,106.75,103.0,106.75,374904.0,-0.02358490566037741,1.3076923076923077,-1.8571428571428572,44.57831325301205,59.03839929603352,3.9414903410263378,2.1469686390015,0.2582754239309253,-0.03317950283791049,12.419294538096372,3.75,2.979460320722282,-2.375,-6.765480131999226,2.015480131999226,-4.570240065999613,-0.17975993400038703,6.3389463999999975,11.11111111111111,-35.77348467557469,2.1952400659996143,5,3.5,1.5,-1.25,-2.25,5.5,2,0.08695652173913038,1.0,106.0,1.75,104.25,-1.5714285714285714,106.25,0.08695652173913038 883,2003-05-22,104.5,104.5,103.0,103.25,263082.0,0.009661835748792313,1.4,-0.38461538461538464,52.56410256410257,56.42114369370328,2.674004520749989,1.3127209567433624,-0.6200061653808859,-1.091569991377611,12.673310300525891,1.5,2.993106881775816,-1.4375,-5.704493888220554,2.8294938882205543,-3.570996944110277,0.6959969441102771,4.791830688000005,33.33333333333333,-16.124063586334742,2.1334969441102762,5,2.5,0.5,-2.25,-3.125,5.75,3,0.0717703349282297,1.3076923076923077,103.5,1.0,106.0,1.75,104.25,0.0717703349282297 884,2003-05-23,103.0,105.0,102.5,105.0,568696.0,-0.014354066985645897,1.5,-1.6,49.397590361445786,53.33833627354646,3.5257908826285274,2.985477633765072,0.8658994800855737,0.30879000404192425,13.042006245872404,2.5,2.4221458353719783,-2.950000000000003,-7.178972750718799,1.2789727507187933,-5.064486375359394,-0.8355136246406119,5.788484232960002,11.76470588235294,-40.218485485786765,2.1144863753593968,5,3.625,2.625,-0.75,-1.625,6.25,4,0.08737864077669899,1.4,104.5,1.3076923076923077,103.5,1.0,106.0,0.08737864077669899 885,2003-05-26,101.75,103.25,101.25,103.25,255236.0,-0.012135922330097082,1.6666666666666667,0.75,44.047619047619044,50.72077907852447,3.8479174596982944,4.1115545033237595,2.014454098809466,1.4508697454355826,12.614304196026493,2.0,1.8469721966928319,-3.987499999999997,-8.614295526291556,0.639295526291562,-6.30089776314577,-1.6741022368542247,6.409635809663996,9.090909090909092,-42.430955409380985,2.313397763145778,5,3.5,3.875,0.0,-0.375,7.25,0,0.09090909090909083,1.5,103.0,1.4,104.5,1.3076923076923077,103.5,0.09090909090909083 886,2003-05-27,102.25,102.25,100.75,101.5,320248.0,0.004914004914004844,3.0,-0.5,31.8840579710145,47.744933667896454,2.6464204841671233,3.5369287574527704,1.424786657488852,0.8447613346568517,11.940027669400207,1.5,1.024691096775129,-3.325000000000003,-8.20810729373332,1.5581072937333147,-5.766553646866669,-0.883446353133337,5.080479512504311,25.0,-19.547428655695718,2.4415536468666588,5,1.875,3.375,-0.5625,-0.875,7.5,1,0.06845965770171158,1.6666666666666667,101.75,1.5,103.0,1.4,104.5,0.06845965770171158 887,2003-05-28,104.75,104.75,102.5,102.5,330340.0,0.02444987775061125,1.0,3.0,41.558441558441565,45.75593167889447,-0.14295582982228439,1.0099507101635652,-1.218274116552621,-1.7079690598195612,10.92405534408894,2.5,0.09192467581968344,-0.7750000000000057,-5.671024165747681,4.12102416574767,-3.2230120828738364,1.673012082873825,1.6592123807537007,94.11764705882352,52.00144134638088,2.448012082873837,5,-0.625,1.125,-3.125,-3.375,6.0,2,0.038186157517899666,3.0,102.25,1.6666666666666667,101.75,1.5,103.0,0.038186157517899666 888,2003-05-29,104.75,104.75,104.75,104.75,0.0,0.0,1.0,0.0,36.61971830985916,44.17815903208465,-0.42254173404290896,0.9815147356761713,-1.3239870924727768,-1.7372840605917048,9.853178611878969,0.0,-0.5699922395516808,-0.7249999999999943,-5.631762251167245,4.181762251167257,-3.178381125583627,1.7283811255836383,0.8669226474481775,94.11764705882352,56.87276555294789,2.4533811255836273,5,-1.0,1.125,-2.9375,-3.0,8.75,3,0.04057279236276856,1.0,104.75,3.0,102.25,1.6666666666666667,101.75,0.04057279236276856 889,2003-05-30,104.5,105.25,103.75,105.0,191620.0,-0.0023866348448687846,2.0,-100.0,33.33333333333333,42.74090087840859,-0.4994021908802182,1.3810822880833342,-1.241201024719146,-1.5183504108455566,10.171966964254816,1.5,-0.942043062372889,-1.0250000000000057,-5.866976542912155,3.816976542912144,-3.4459882714560877,1.3959882714560763,-3.75,83.33333333333334,50.69233504734183,2.4209882714560766,5,-0.75,1.375,-2.3125,-1.75,13.25,4,0.055023923444976086,1.0,104.75,1.0,104.75,3.0,102.25,0.055023923444976086 890,2003-06-02,105.75,106.5,104.5,105.0,537922.0,0.011961722488038173,-1.2857142857142858,-1.5,41.791044776119406,41.75269124166082,-1.692204438978763,0.34570355236593286,-2.550623673509321,-2.8044388253449597,10.486142353026832,2.0,-1.306713759844996,0.09999999999999432,-4.622287581247704,4.822287581247693,-2.261143790623862,2.4611437906238507,-4.909999999999997,86.95652173913044,56.450670467915394,2.3611437906238506,6,-2.0,0.125,-3.375,-2.75,12.75,0,0.03309692671394804,2.0,104.5,1.0,104.75,1.0,104.75,0.03309692671394804 891,2003-06-03,107.25,107.5,105.5,105.75,571430.0,0.014184397163120588,1.0,2.0,52.30769230769231,42.611511136625296,-3.348361108357281,-0.9676311645201565,-4.17443616028595,-4.348138338454646,11.059827925089364,2.0,-1.4524810618996042,1.4500000000000028,-3.275630005340517,6.175630005340523,-0.9128150026702571,3.8128150026702627,-6.183599999999998,95.0,59.3432590580361,2.362815002670262,6,-3.125,-1.375,-4.25,-4.0,10.25,1,0.01631701631701632,-1.2857142857142858,105.75,2.0,104.5,1.0,104.75,0.01631701631701632 892,2003-06-04,108.0,108.0,106.0,107.25,220708.0,0.006993006993007089,4.333333333333333,0.5,55.223880597014926,42.90704202917111,-3.7916390844932124,-1.8519615698757974,-5.04208632680178,-5.1618710073240806,10.47565148422937,2.0,-1.336907039654264,2.2249999999999943,-2.4454558551326784,6.895455855132667,-0.11022792756634203,4.560227927566331,-6.5475840000000005,100.0,57.96762472112245,2.3352279275663386,6,-3.625,-2.125,-4.75,-4.625,8.0,2,0.01620370370370372,1.0,107.25,-1.2857142857142858,105.75,2.0,104.5,0.01620370370370372 893,2003-06-05,106.0,109.0,105.0,109.0,317968.0,-0.01851851851851849,1.6666666666666667,-4.0,49.33333333333333,42.89990235938084,-1.7394049729956862,-0.009991320802782866,-3.008093793582674,-3.277798477073219,9.643384876611094,4.0,-1.4935555306248887,0.32500000000000284,-4.2290612297395285,4.879061229739534,-1.95203061486977,2.6020306148697756,-4.0237772800000045,42.857142857142854,-2.1974753184825246,2.2770306148697688,6,-1.125,-0.125,-2.4375,-2.625,10.5,3,0.04481132075471694,4.333333333333333,108.0,1.0,107.25,-1.2857142857142858,105.75,0.04481132075471694 894,2003-06-06,107.25,107.5,105.5,106.0,366558.0,0.011792452830188704,1.2857142857142858,-0.4166666666666667,58.33333333333334,44.48720394668243,-2.5961571015331373,-1.514866490531361,-4.152458936830797,-4.613683453288246,8.766141547349461,2.0,-1.2742548273797212,1.6875,-2.5702329030471702,5.94523290304717,-0.441366451523578,3.816366451523578,-4.571399552000003,61.111111111111114,11.184030003689031,2.1288664515235842,6,-2.375,-1.375,-4.25,-3.875,9.75,4,0.05827505827505819,1.6666666666666667,106.0,4.333333333333333,108.0,1.0,107.25,0.05827505827505819 895,2003-06-09,107.25,107.25,107.25,107.25,0.0,0.0,1.0,0.0,53.846153846153854,46.92743682169791,-1.9377068829076904,-1.8457766555037125,-3.964051315418743,-4.724391073828258,7.4074077661860365,0.0,-1.3175849750372208,1.8375000000000057,-1.9051243255383667,5.580124325538378,-0.03381216276918053,3.708812162769192,-3.9392595967999995,56.25,5.279690309710858,1.871312162769184,6,-1.5,-1.375,-4.25,-3.875,10.25,0,0.09790209790209792,1.2857142857142858,107.25,1.6666666666666667,106.0,4.333333333333333,108.0,0.09790209790209792 896,2003-06-10,107.75,108.25,107.0,107.0,254384.0,0.004662004662004726,-2.3333333333333335,100.0,64.91228070175438,49.522307837621554,-1.7606357421474002,-2.5348065651758134,-4.274008573585164,-5.321339782847744,6.47912005395705,1.25,-1.1433181896085216,2.375,-1.2505671062761365,6.0005671062761365,0.5622164468619246,4.187783553138075,-3.870333637119998,68.75,12.211585629058902,1.8127835531380687,6,-1.375,-1.875,-4.375,-4.375,9.0,1,0.09976798143851506,1.0,107.25,1.2857142857142858,107.25,1.6666666666666667,106.0,0.09976798143851506 897,2003-06-11,108.25,109.75,107.5,107.75,380146.0,0.004640371229698292,-3.5,0.6666666666666666,63.63636363636363,52.52415731834428,-1.9131365234621853,-3.0535350927967215,-4.695129722535725,-5.88443096125647,6.57593673081423,2.25,-0.6858143828626453,2.7874999999999943,-1.0316863283339046,6.606686328333893,0.8779068358330449,4.697093164166944,-3.858300273407991,68.42105263157895,8.57774570874426,1.9095931641669501,6,-1.5,-2.375,-4.6875,-4.875,7.75,2,0.08545034642032334,-2.3333333333333335,107.75,1.0,107.25,1.2857142857142858,107.25,0.08545034642032334 898,2003-06-12,110.25,110.25,109.0,109.75,658086.0,0.018475750577367167,4.0,1.0,75.43859649122807,57.2025198914437,-3.40945650005402,-4.9945745454082555,-6.502730102689881,-7.924557389795794,6.743600549770642,2.0,0.0726229078184133,4.587500000000006,0.21571546733989067,8.95928453266012,2.401607733669948,6.773392266330063,-5.215304240599039,100.0,32.667467260657304,2.1858922663300597,6,-2.875,-4.375,-5.9375,-6.875,8.75,3,0.05215419501133778,-3.5,108.25,-2.3333333333333335,107.75,1.0,107.25,0.05215419501133778 899,2003-06-13,109.25,110.5,108.75,110.5,462240.0,-0.009070294784580546,1.8,-2.5,76.78571428571428,61.09081650362091,-1.8604583347235177,-3.96140142000435,-5.334102667391022,-6.934980056353339,7.237414399336769,1.75,0.48492119863698235,3.4375,-1.2159508983295524,8.090950898329552,1.1107745508352167,5.764225449164783,-3.4851616469151736,64.28571428571429,-9.983800873603741,2.3267254491647784,6,-1.5,-3.375,-4.5625,-5.875,8.0,4,0.06636155606407312,4.0,110.25,-3.5,108.25,-2.3333333333333335,107.75,0.06636155606407312 900,2003-06-16,110.0,110.25,108.5,109.0,210460.0,0.006864988558352492,1.3333333333333333,-0.8,77.19298245614036,63.85584874233735,-2.172677007228401,-4.488675353618731,-5.967759276340118,-7.655221237843037,8.200905704339444,1.75,1.0482456751731206,3.9000000000000057,-1.0481522335435471,8.848152233543559,1.4259238832282364,6.374076116771775,-3.47753578340874,85.71428571428571,4.9971849057458115,2.4740761167717737,6,-2.25,-4.125,-5.1875,-6.625,6.0,0,0.06363636363636371,1.8,109.25,4.0,110.25,-3.5,108.25,0.06363636363636371 901,2003-06-17,110.25,111.75,109.5,110.5,373022.0,0.002272727272727204,-1.5714285714285714,-0.25,72.91666666666667,65.82171386118755,-2.1818160165228164,-4.64194565322768,-6.088052634479894,-7.809837969236099,9.516154460247524,2.25,1.7482117114388274,3.9375,-1.3462262569044015,9.221226256904401,1.2956368715477993,6.579363128452201,-3.0911300580633423,64.70588235294117,-13.724754524500199,2.641863128452198,6,-1.875,-4.0,-4.6875,-6.125,5.75,1,0.06575963718820854,1.3333333333333333,110.0,1.8,109.25,4.0,110.25,0.06575963718820854 902,2003-06-18,112.5,113.25,110.5,110.75,682336.0,0.020408163265306145,-1.4444444444444444,-7.0,77.19298245614036,68.91723043038833,-4.164281302933773,-6.5172602678131994,-8.139229124689763,-9.906493051625148,10.789875455808268,3.0,2.274175063479319,5.737499999999997,-0.046950572099206056,11.5219505720992,2.8452747139504027,8.629725286049592,-4.514726647611937,84.21052631578947,7.44346001495866,2.8922252860495994,6,-3.125,-5.5,-6.9375,-8.375,5.5,2,0.03777777777777769,-1.5714285714285714,110.25,1.3333333333333333,110.0,1.8,109.25,0.03777777777777769 903,2003-06-19,112.0,112.5,111.0,111.0,48618.0,-0.004444444444444473,-2.0,0.5714285714285714,75.86206896551724,70.8648677228532,-3.043760756347993,-5.7198282460257275,-7.425997387968238,-9.222564524287137,12.132429916684382,1.5,2.495301317033494,4.862499999999997,-1.2665400209945972,10.991540020994591,1.7979799895026929,7.927020010497301,-2.9617813180895496,73.68421052631578,-2.1592283227367943,3.064520010497297,6,-1.875,-5.0,-6.4375,-7.875,5.5,3,0.03571428571428581,-1.4444444444444444,112.5,-1.5714285714285714,110.25,1.3333333333333333,110.0,0.03571428571428581 904,2003-06-20,112.0,112.0,112.0,112.0,0.0,0.0,1.0,0.0,73.58490566037736,73.05806236887803,-2.5693054365161743,-5.281800179462579,-7.151952912829714,-9.024793356670699,13.547537688873412,0.0,2.6196613178368295,4.412499999999994,-1.7589005064111944,10.583900506411183,1.3267997467943928,7.498200253205596,-2.119425054471634,73.68421052631578,-0.7223718487556141,3.0857002532055944,6,-1.875,-5.0,-6.375,-7.875,4.0,4,0.0625,-2.0,112.0,-1.4444444444444444,112.5,-1.5714285714285714,110.25,0.0625 905,2003-06-23,111.0,113.25,111.0,113.25,114070.0,-0.008928571428571397,1.0,-100.0,64.70588235294117,73.0351292190099,-1.0967640794153652,-3.7453055478451915,-5.8516404005382725,-7.926632220649765,14.670564872884203,2.25,3.0231758520593814,2.950000000000003,-2.747644942846364,8.64764494284637,0.1011775285768266,5.798822471423179,-0.44554004357731003,40.0,-30.487960040653405,2.8488224714231807,6,-0.625,-4.0,-5.375,-6.875,6.5,0,0.056306306306306286,1.0,112.0,-2.0,112.0,-1.4444444444444444,112.5,0.056306306306306286 906,2003-06-24,109.25,112.0,109.0,110.75,337190.0,-0.015765765765765716,-2.0,0.6666666666666666,54.54545454545455,72.02502820890889,0.9927894658691798,-1.5220295782532105,-3.888006570170262,-6.05172461339086,15.177039066949948,3.0,3.12010002639758,0.8499999999999943,-4.166813834759807,5.866813834759796,-1.6584069173799065,3.358406917379895,4.0,5.88235294117647,-58.35795099761187,2.5084069173799026,6,1.625,-2.25,-3.5625,-5.125,7.25,1,0.06178489702517154,1.0,111.0,1.0,112.0,-2.0,112.0,0.06178489702517154 907,2003-06-25,108.75,110.0,108.0,110.0,218514.0,-0.004576659038901587,2.2,0.8333333333333334,61.22448979591836,70.44568302054115,1.7558159831353208,-0.7452014633431219,-3.175778116693209,-5.452407118124512,16.375448024069758,2.0,3.3343492941754533,0.15000000000000568,-4.5639211524573255,4.863921152457337,-2.206960576228667,2.5069605762286784,4.5,14.285714285714285,-50.484109575529025,2.3569605762286687,6,1.875,-1.75,-2.75,-4.625,8.75,2,0.06666666666666665,-2.0,109.25,1.0,111.0,1.0,112.0,0.06666666666666665 908,2003-06-26,109.0,109.25,108.0,109.25,126952.0,0.0022988505747125743,9.0,0.2,57.77777777777777,68.33369007521486,1.463789851646112,-0.696169782311614,-3.2304473912315927,-5.588652232684609,17.63862049036546,1.25,3.3503607372159507,0.1875,-4.1649796320458705,4.5399796320458705,-1.9887398160229282,2.363739816022928,4.040000000000006,19.047619047619047,-44.2771523565702,2.176239816022935,6,1.625,-2.0,-3.0,-4.875,8.0,3,0.08256880733944949,2.2,108.75,-2.0,109.25,1.0,111.0,0.08256880733944949 909,2003-06-27,110.25,110.5,109.0,109.0,266302.0,0.011467889908256979,-1.4,-5.0,62.0,66.6455809134215,0.41410481473714356,-1.5740071621709149,-4.266564260138651,-6.7005066474381465,18.97418921233456,1.5,3.4050805969900324,1.1500000000000057,-2.737902966084647,5.037902966084658,-0.7939514830423207,3.093951483042332,2.588400000000007,42.857142857142854,-20.48007507615609,1.943951483042329,6,0.375,-3.25,-4.25,-6.125,6.75,4,0.06575963718820854,9.0,109.0,2.2,108.75,-2.0,109.25,0.06575963718820854 910,2003-06-30,109.25,110.5,109.25,109.25,307174.0,-0.009070294784580546,0.0,0.0,55.76923076923077,64.74031025815084,1.448896161554103,-0.3144748420973116,-3.0598914095803593,-5.522863873154876,20.44451123894116,1.25,3.069946389658554,-0.025000000000005684,-3.5787230292225587,3.5287230292225473,-1.801861514611275,1.7518615146112637,3.3948640000000125,31.25,-30.105330977175953,1.7768615146112747,6,1.375,-2.25,-3.125,-5.125,7.5,0,0.06178489702517154,-1.4,110.25,9.0,109.0,2.2,108.75,0.06178489702517154 911,2003-07-01,109.0,110.5,108.0,109.5,426880.0,-0.0022883295194507935,1.0,-100.0,52.94117647058823,62.04566514864505,1.6795606328251438,0.07731704750679569,-2.601862434395045,-5.110838520867844,21.314571015389355,2.5,2.777358639124259,-0.36249999999999716,-3.790231335047821,3.0652313350478266,-2.076365667523916,1.3513656675239218,3.4590694400000075,40.0,-19.616318576165867,1.7138656675239152,7,1.625,-2.0,-3.5625,-4.875,6.0,1,0.07798165137614688,0.0,109.25,-1.4,110.25,9.0,109.0,0.07798165137614688 912,2003-07-02,109.75,109.75,108.0,108.0,315960.0,0.006880733944954143,1.0,-3.5,47.826086956521735,58.930556036534426,0.5570276409812323,-0.5637593849292841,-3.1791861685100713,-5.712765977694431,22.033715995327093,1.75,2.4215263979943558,0.29999999999999716,-3.0701475838377945,3.670147583837789,-1.3850737919188987,1.985073791918893,2.530706662400007,70.0,14.851989238067958,1.6850737919188963,7,0.875,-1.875,-4.875,-5.625,4.25,2,0.06150341685649208,1.0,109.0,0.0,109.25,-1.4,110.25,0.06150341685649208 913,2003-07-03,110.75,110.75,109.25,110.0,365388.0,0.009111617312072884,3.0,0.42857142857142855,56.52173913043478,57.034648644318594,-0.7140182816529546,-1.2539457975551471,-4.023567525815878,-6.561367008782156,22.949090372707154,1.5,2.2008416472395567,1.0625,-1.932561725048032,4.057561725048032,-0.435030862524016,2.560030862524016,1.3594783959040058,100.0,44.107310566094576,1.4975308625240138,7,-0.125,-2.25,-5.75,-6.625,5.25,3,0.060948081264108334,1.0,109.75,1.0,109.0,0.0,109.25,0.060948081264108334 914,2003-07-04,113.5,114.25,111.0,111.0,506796.0,0.02483069977426644,-1.6,3.3333333333333335,62.96296296296296,56.84099093432101,-3.608320615988859,-3.7014804673432593,-6.566666163006687,-9.202316699500585,24.354281805991956,3.5,1.7224463751486496,3.5,0.2799967309586293,6.720003269041371,1.8899983654793147,5.110001634520685,-5.5,88.0,34.3973950666455,1.6100016345206827,7,-2.375,-4.5,-8.6875,-9.375,3.25,4,0.03083700440528636,3.0,110.75,1.0,109.75,1.0,109.0,0.03083700440528636 915,2003-07-07,117.75,118.5,114.0,114.75,485042.0,0.037444933920704804,1.0,1.2,71.42857142857143,58.71689281022289,-7.59928672962576,-7.509531211121185,-10.660886814553635,-13.353371831898997,26.202952330015748,5.0,1.3828096020302212,7.224999999999994,2.7238305613102085,11.72616943868978,4.9744152806551085,9.47558471934488,-9.625,92.85714285714286,38.97944534383173,2.2505847193448902,7,-4.5,-6.25,-12.9375,-13.625,-0.5,0,-0.006369426751592355,-1.6,113.5,3.0,110.75,1.0,109.75,-0.006369426751592355 916,2003-07-08,118.5,120.0,116.5,118.25,273130.0,0.006369426751592355,1.1538461538461537,0.08333333333333333,68.75,59.55306061067641,-7.709974276673222,-7.813475658418923,-11.227061607319271,-14.01103660458918,27.808884678518698,3.5,1.134538550412202,7.4375,1.886599172205905,12.988400827794095,4.6620495861029525,10.212950413897047,-9.959999999999994,87.5,35.91180036282935,2.775450413897049,7,-4.5,-6.0,-13.6875,-14.375,-2.0,1,-0.014767932489451518,1.0,117.75,-1.6,113.5,3.0,110.75,-0.014767932489451518 917,2003-07-09,117.5,119.0,116.5,118.75,182640.0,-0.008438818565400852,1.8571428571428572,-5.0,66.66666666666667,60.540714931664056,-5.9656066402823456,-6.413795915523522,-10.059125890170662,-12.89563641276655,28.897577874109714,2.5,1.097875330503527,5.974999999999994,-0.10538260569055069,12.05538260569054,2.934808697154722,9.015191302845267,-8.27239999999999,76.74418604651163,26.79635689908234,3.040191302845269,7,-3.5,-5.0,-12.5,-13.375,3.5,2,-0.021276595744680882,1.1538461538461537,118.5,1.0,117.75,-1.6,113.5,-0.021276595744680882 918,2003-07-10,116.0,117.5,115.25,117.5,229518.0,-0.012765957446808529,2.0,1.2,61.11111111111111,60.44194949956529,-3.7640665222819223,-4.702007499169525,-8.405157833382304,-11.30375423095046,29.600482572046594,2.25,1.334766720401447,4.1875,-2.176202579970308,10.551202579970308,1.0056487100148388,7.369351289985161,-6.126055999999991,55.55555555555556,8.254539749974057,3.181851289985155,7,-2.0,-3.5,-10.875,-11.875,4.75,3,-0.017241379310344862,1.8571428571428572,117.5,1.1538461538461537,118.5,1.0,117.75,-0.017241379310344862 919,2003-07-11,116.5,117.5,115.5,115.5,106596.0,0.004310344827586299,-3.0,-0.6666666666666666,65.71428571428571,61.546955604571394,-3.6702345314142946,-4.88127194619338,-8.669669922641944,-11.716015341830484,30.341373113283588,2.0,1.5665124983913898,4.325000000000003,-2.246669658866608,10.896669658866614,1.0391651705666902,7.6108348294333155,-6.018492639999991,41.66666666666667,-6.286979338336131,3.2858348294333086,7,-2.5,-3.75,-11.125,-12.375,3.5,4,-0.0042918454935622075,2.0,116.0,1.8571428571428572,117.5,1.1538461538461537,118.5,-0.0042918454935622075 920,2003-07-14,117.0,117.5,116.5,117.5,244930.0,0.0042918454935623185,3.0,-0.5,73.84615384615384,63.86973086852312,-3.30258962413302,-5.09097780814227,-8.915457237353195,-12.14842895765483,31.288377041018737,1.0,1.898325412956737,4.474999999999994,-2.3496842996199234,11.299684299619912,1.0626578501900354,7.887342149809953,-5.947383081599995,36.84210526315789,-15.754434672651847,3.4123421498099566,7,-3.0,-3.5,-11.625,-12.875,4.0,0,-0.002136752136752129,-3.0,116.5,2.0,116.0,1.8571428571428572,117.5,-0.002136752136752129 921,2003-07-15,117.5,117.5,116.5,117.5,97376.0,0.004273504273504258,1.0,-0.0,76.92307692307693,67.10272975369593,-2.760346495606001,-5.291262693994355,-9.182431114601599,-12.56926537318914,31.70066207890582,1.0,2.1147351158157903,4.612499999999997,-2.468748403168277,11.693748403168271,1.07187579841586,8.153124201584134,-5.910540096703997,60.0,2.4517547903487014,3.5406242015841363,7,-2.875,-4.0,-11.6875,-13.375,7.25,1,-0.0021276595744680327,3.0,117.0,-3.0,116.5,2.0,116.0,-0.0021276595744680327 922,2003-07-16,116.75,118.0,116.25,117.75,80270.0,-0.006382978723404209,1.3333333333333333,-100.0,73.13432835820896,68.9485730012264,-1.020266491884172,-4.4338645681738456,-8.3403267281942,-11.691766084442747,31.671274475108795,1.75,2.5278691580271584,3.6500000000000057,-3.634446299804921,10.934446299804932,0.007776850097542365,7.292223149902469,-4.655907690901756,54.54545454545454,-7.547641177109419,3.6422231499024598,7,-1.25,-3.0,-10.625,-12.625,10.0,2,-0.0021413276231263545,1.0,117.5,3.0,117.0,-3.0,116.5,-0.0021413276231263545 923,2003-07-17,116.0,117.75,115.5,117.75,198356.0,-0.0064239828693790635,1.5714285714285714,1.75,67.6923076923077,69.47405574893136,0.6177225804779027,-3.550885323693393,-7.488919453839387,-10.821325398327545,31.463941128445228,2.25,3.0471852900828225,2.700000000000003,-4.676349118350771,10.076349118350777,-0.988174559175377,6.388174559175383,-3.431553229447644,20.0,-42.68697827293469,3.688174559175385,7,1.0,-2.0,-9.6875,-11.875,9.0,3,0.0431034482758621,1.3333333333333333,116.75,1.0,117.5,3.0,117.0,0.0431034482758621 924,2003-07-18,119.0,119.0,114.75,116.5,417552.0,0.02586206896551735,2.4,-1.4285714285714286,76.7123287671233,70.06113989765936,-1.6986922598439094,-6.323798545914343,-10.398918000704072,-13.72213499273748,31.370077115660067,4.25,3.7291626358264125,5.349999999999994,-2.420389138802875,13.120389138802864,1.4648054305985596,9.235194569401429,-5.98566003568078,100.0,31.959360816413437,3.885194569401438,7,-1.625,-5.0,-12.375,-14.625,6.0,4,0.014705882352941124,1.5714285714285714,116.0,1.3333333333333333,116.75,1.0,117.5,0.014705882352941124 925,2003-07-21,117.25,119.0,116.25,118.0,1210826.0,-0.014705882352941124,1.0,-0.3,70.8860759493671,70.29848166981127,-0.030257911411069927,-4.302128766318162,-8.601574506292849,-11.870138389645092,30.854078949750807,2.75,4.23887558850717,3.2874999999999943,-4.53667811389154,11.111678113891529,-0.6245890569457799,7.199589056945769,-3.816520433539935,58.82352941176471,-12.236791807394454,3.912089056945768,7,-0.375,-3.25,-10.4375,-12.875,5.0,0,0.023454157782516027,2.4,119.0,1.5714285714285714,116.0,1.3333333333333333,116.75,0.023454157782516027 926,2003-07-22,116.0,118.0,115.75,117.5,603962.0,-0.010660980810234588,-1.25,2.0,65.4320987654321,70.16130745856296,0.9251085958973135,-2.656718578107615,-7.261363638873746,-10.500424262829327,31.563155090172344,2.25,4.434415817794729,1.7000000000000028,-5.845650542217527,9.245650542217533,-2.072825271108755,5.472825271108761,-2.172529207527532,29.411764705882355,-40.05668060466734,3.772825271108764,7,0.875,-2.0,-9.1875,-11.625,10.25,1,0.0431034482758621,1.0,117.25,2.4,119.0,1.5714285714285714,116.0,0.0431034482758621 927,2003-07-23,116.0,117.0,115.5,116.0,214420.0,0.0,-2.0,-0.0,63.63636363636363,70.44189107247992,0.7710406283435987,-2.1984324490821763,-7.104816976591479,-10.37550298737321,32.85088466706838,1.5,4.068224350886524,1.3375000000000057,-5.769344365969303,8.444344365969314,-2.215922182984656,4.890922182984667,-1.8021774550758778,29.411764705882355,-34.69948085398865,3.553422182984655,7,0.875,-2.0,-8.6875,-11.25,10.75,2,0.07543103448275867,-1.25,116.0,1.0,117.25,2.4,119.0,0.07543103448275867 928,2003-07-24,118.0,119.0,116.25,116.5,211428.0,0.01724137931034475,-1.75,100.0,62.16216216216216,70.04721067779953,-1.0230043748968,-3.6781862631782474,-8.913743006242242,-12.257642519927174,34.422101770853416,3.0,3.7659898177269895,2.887500000000003,-3.839263122428761,9.614263122428767,-0.4758815612143792,6.250881561214385,-3.45404680777132,76.47058823529412,14.74573168520628,3.3633815612143803,7,-1.125,-4.0,-9.8125,-12.5,9.75,3,0.07415254237288127,-2.0,116.0,-1.25,116.0,1.0,117.25,0.07415254237288127 929,2003-07-25,117.5,118.25,116.5,117.0,310180.0,-0.004237288135593209,-1.3333333333333333,0.3333333333333333,49.152542372881356,67.30347606965813,-0.4092767831634774,-2.748080895825467,-8.22453954822683,-11.58959975199754,35.56798237939951,1.75,3.541654054372941,2.0250000000000057,-4.371750819958194,8.421750819958206,-1.1733754099790872,5.2233754099790985,-2.6268039993050394,57.14285714285714,-0.6173726414003227,3.198375409979099,7,-0.625,-3.5,-8.9375,-12.0,13.0,4,0.06382978723404253,-1.75,118.0,-2.0,116.0,-1.25,116.0,0.06382978723404253 930,2003-07-28,116.0,118.5,116.0,117.5,190134.0,-0.012765957446808529,-2.3333333333333335,-3.0,41.93548387096774,63.41596573053489,1.0437134147151426,-0.755177718998425,-6.4843894136285485,-9.940548769063938,36.64800586509663,2.5,3.4814458234511108,0.1875,-5.499222763550009,5.874222763550009,-2.6558613817750114,3.0308613817750114,-0.8191957593467407,14.285714285714285,-38.07214660811504,2.8433613817750074,7,0.875,-2.0,-7.4375,-10.5,15.5,0,0.07758620689655182,-1.3333333333333333,117.5,-1.75,118.0,-2.0,116.0,0.07758620689655182 931,2003-07-29,117.5,117.75,116.0,116.0,114588.0,0.012931034482758674,-1.3333333333333333,-1.0,50.0,60.845484801845004,-0.5099089598669195,-1.6714231157189374,-7.778274134354518,-11.285253951469855,38.56904685356485,1.75,3.3272908037449582,1.2625000000000028,-3.471128295727226,5.996128295727232,-1.1043141478636045,3.62931414786361,-2.0300440137859397,57.14285714285714,7.544613085786047,2.3668141478636118,7,-0.625,-3.5,-8.8125,-12.0,15.25,1,0.04042553191489362,-2.3333333333333335,116.0,-1.3333333333333333,117.5,-1.75,118.0,0.04042553191489362 932,2003-07-30,116.5,119.0,116.0,119.0,102562.0,-0.008510638297872353,1.4,-1.6666666666666667,51.61290322580645,59.05888430556709,0.5038884380634698,-0.14735663590469983,-6.498934489144773,-10.106254991167475,40.733687081843115,3.0,2.963905737298276,-0.07500000000000284,-3.6918465473907673,3.5418465473907617,-1.883423273695385,1.7334232736953794,-0.7582413729587785,16.666666666666664,-30.848776838425465,1.8084232736953836,7,0.375,-2.5,-7.5625,-11.0,17.25,2,0.08369098712446355,-1.3333333333333333,117.5,-2.3333333333333335,116.0,-1.3333333333333333,117.5,0.08369098712446355 933,2003-07-31,117.5,117.5,115.5,116.0,234382.0,0.008583690987124415,1.6666666666666667,-0.6,53.125,56.43806999810895,-0.2916282624587154,-0.6490101949123925,-7.234453299305784,-10.943574569934384,42.43112873601355,2.0,2.507274616717652,0.5875000000000057,-1.7871190830273633,2.9621190830273747,-0.5998095415136788,1.7748095415136902,2.5,57.14285714285714,8.520445829336303,1.1873095415136812,7,-0.25,-3.5,-8.6875,-11.625,17.5,3,0.0787234042553191,1.4,116.5,-1.3333333333333333,117.5,-2.3333333333333335,116.0,0.0787234042553191 934,2003-08-01,117.0,118.5,116.25,116.5,160086.0,-0.004255319148936176,-3.5,0.3333333333333333,50.0,54.11739489262371,-0.11752176754897903,0.1334894893695946,-6.42197224230604,-10.34202686825141,43.07056426718386,2.25,2.13994959064604,-0.08750000000000568,-1.8367479587115696,1.6617479587115582,-0.9621239793557947,0.7871239793557834,2.9099999999999966,42.857142857142854,-6.955684939490219,0.8746239793557847,8,0.25,-3.0,-8.1875,-10.875,17.25,4,0.09188034188034178,1.6666666666666667,117.5,1.4,116.5,-1.3333333333333333,117.5,0.09188034188034178 935,2003-08-04,117.0,117.5,116.0,116.0,37362.0,0.0,-2.0,2.0,48.387096774193544,52.22350578248609,-0.1751304609330333,0.07844220288225756,-6.062751101455518,-10.275374318870007,42.62378729522489,1.5,1.94591594506106,-0.04999999999999716,-1.7713825532811711,1.6713825532811768,-0.9106912766405912,0.8106912766405969,2.821799999999996,42.857142857142854,-5.432975097759275,0.8606912766405875,8,0.25,-3.0,-8.1875,-10.875,15.25,0,0.11538461538461542,-3.5,117.0,1.6666666666666667,117.5,1.4,116.5,0.11538461538461542 936,2003-08-05,116.75,117.5,116.5,117.0,83466.0,-0.002136752136752129,-1.6666666666666667,-0.25,49.99999999999999,50.708354267334585,0.21506107168957556,0.20091543745866147,-5.465147581242491,-9.955507050266363,41.85905226463117,1.0,1.2523831927036184,-0.21250000000000568,-1.7959256667457737,1.3709256667457623,-1.0042128333728897,0.5792128333728783,2.98536399999999,35.714285714285715,-11.297765626087745,0.7917128333728827,8,0.5,-2.75,-7.9375,-10.0,13.5,1,0.12633832976445403,-2.0,117.0,-3.5,117.0,1.6666666666666667,117.5,0.12633832976445403 937,2003-08-06,115.0,117.25,114.0,116.75,139588.0,-0.01498929336188437,1.3636363636363635,7.0,46.875,49.009780693761016,2.0208026400363224,1.848807917337652,-3.4613071850893675,-8.185024511786338,40.42842224310025,3.25,0.7050087948262558,-1.8375000000000057,-3.6239622493702797,-0.051037750629731704,-2.73073112468515,-0.9442688753148616,4.650656719999986,22.22222222222222,-27.041483423560486,0.8932311246851384,8,1.5,-1.0,-6.1875,-8.25,16.5,2,0.15434782608695663,-1.6666666666666667,116.75,-2.0,117.0,-3.5,117.0,0.15434782608695663 938,2003-08-07,114.0,115.5,113.5,115.0,216268.0,-0.008695652173912993,1.0,0.5714285714285714,32.14285714285715,47.11981566820276,2.6750422378698175,2.836731105453694,-2.2138532372235886,-7.15019004584309,39.54793430253184,2.0,0.32818859508410014,-2.737499999999997,-4.904689545545082,-0.570310454454912,-3.8210947727725397,-1.6539052272274546,5.424630451199988,10.0,-31.48907515145335,1.0835947727725392,8,2.25,0.625,-4.75,-7.25,17.25,3,0.17324561403508776,1.3636363636363635,115.0,-1.6666666666666667,116.75,-2.0,117.0,0.17324561403508776 939,2003-08-08,116.0,116.75,114.0,114.5,240814.0,0.01754385964912286,-1.2,-1.5,45.6140350877193,47.528543581175164,0.4915867047970153,0.8404416111970647,-3.9299976699918773,-9.131314541354044,38.80699589764998,2.75,0.049395703899506316,-0.7125000000000057,-2.902639385135089,1.4776393851350775,-1.8075696925675544,0.38256969256754303,3.0691526241279945,62.5,22.245099259192983,1.0950696925675432,8,0.25,-0.5,-6.4375,-9.0,17.0,4,0.1637931034482758,1.0,114.0,1.3636363636363635,115.0,-1.6666666666666667,116.75,0.1637931034482758 940,2003-08-11,116.75,117.5,116.0,116.0,132076.0,0.006465517241379226,-3.0,0.5,52.72727272727273,47.831573884205454,-0.15738885089140808,0.07457544679289185,-4.421871951718586,-9.809984749436296,38.13020078840439,1.5,-0.33070601708027425,0.04999999999999716,-2.136080366415001,2.2360803664149955,-1.0430401832075091,1.1430401832075034,1.9850034666803111,81.25,37.986708923426775,1.0930401832075025,8,-0.5,0.0,-6.6875,-9.25,18.75,0,0.1498929336188437,-1.2,116.0,1.0,114.0,1.3636363636363635,115.0,0.1498929336188437 941,2003-08-12,117.25,117.5,115.75,117.0,180688.0,0.004282655246252709,3.6666666666666665,0.3333333333333333,54.385964912280706,48.13969184936927,-0.7784422211542221,-0.4691687661467654,-4.700971078268537,-10.274941199580951,37.359375481803234,1.75,-0.3830180325075787,0.5625,-1.6071167500527253,2.7321167500527253,-0.5223083750263697,1.6473083750263697,1.1709032586794876,93.75,46.721408600541025,1.0848083750263655,8,-1.25,-0.5,-4.875,-7.625,17.0,1,0.1279317697228144,-3.0,116.75,-1.2,116.0,1.0,114.0,0.1279317697228144 942,2003-08-13,116.5,117.0,115.5,116.75,187682.0,-0.006396588486140775,3.0,-1.0,44.23076923076923,47.1514439861214,-0.03178472449722847,0.2752539612339717,-3.758409213690058,-9.493903094098044,36.35408272935735,1.75,-0.19976835743196375,-0.17499999999999716,-2.3459808600586314,1.995980860058637,-1.2604904300293214,0.9104904300293271,1.6256490631587184,75.0,30.386309691758974,1.0854904300293204,8,-0.5,-0.25,-3.25,-6.125,15.5,2,0.11802575107296143,3.6666666666666665,117.25,-3.0,116.75,-1.2,116.0,0.11802575107296143 943,2003-08-14,121.0,121.5,116.25,116.25,528636.0,0.03862660944205998,-1.2105263157894737,-19.0,60.294117647058826,48.29523483579461,-4.451188819191813,-4.037981735230147,-7.945110905245741,-13.848563285193478,36.34102734973779,5.25,-0.16690774614582438,4.075000000000003,1.1953984193708465,6.954601580629159,2.6351992096854246,5.514800790314581,-7.5,93.33333333333333,48.22647142867985,1.4398007903145804,8,-3.5,-3.5,-7.75,-10.625,10.75,3,0.08677685950413228,3.0,116.5,3.6666666666666665,117.25,-3.0,116.75,0.08677685950413228 944,2003-08-15,120.75,121.5,117.5,121.0,223984.0,-0.0020661157024793875,5.4,-0.05263157894736842,65.07936507936509,50.149931314147004,-4.037943946260214,-3.8474127849300714,-7.418555487586147,-13.425259185383112,35.970053173598316,4.0,-0.08607816751698749,3.737499999999997,0.5073989750190435,6.967601024980951,2.1224494875095274,5.352550512490467,-7.090000000000003,87.5,36.90430334975454,1.6150505124904762,8,-3.25,-3.25,-7.5,-10.375,8.25,4,0.08695652173913038,-1.2105263157894737,121.0,3.0,116.5,3.6666666666666665,117.25,0.08695652173913038 945,2003-08-18,120.0,120.5,119.0,120.5,255260.0,-0.006211180124223614,5.0,2.0,58.33333333333334,51.07585724007293,-3.148768320442784,-3.0365096646393397,-6.39501316183501,-12.464639009728685,35.5790310920108,1.75,-0.12104987448401516,2.8499999999999943,-0.6458622157606584,6.345862215760647,1.102068892119675,4.597931107880314,-6.183199999999999,75.0,24.190147600436305,1.7479311078803257,8,-2.5,-2.5,-6.625,-9.625,6.0,0,0.10833333333333339,5.4,120.75,-1.2105263157894737,121.0,3.0,116.5,0.10833333333333339 946,2003-08-19,121.0,122.0,119.75,122.0,304390.0,0.008333333333333304,3.5,2.0,65.0,53.089746128961814,-3.891767749905668,-3.8395728335446933,-7.12032985907382,-13.25005741241688,35.66435415143379,2.25,-0.024995684164679233,3.5999999999999943,-0.2470768123347824,7.447076812334771,1.6764615938325989,5.52353840616739,-7.029535999999993,84.61538461538461,28.268585799424216,1.9235384061673897,8,-3.25,-3.25,-7.25,-10.625,4.25,1,0.11983471074380159,5.0,120.0,5.4,120.75,-1.2105263157894737,121.0,0.11983471074380159 947,2003-08-20,124.75,127.0,120.0,120.5,1058486.0,0.030991735537190035,-1.6666666666666667,-4.25,70.4225352112676,57.343043692118535,-6.831713035929681,-7.273341829275651,-10.562526814563157,-16.821368080997416,36.29488722596721,7.0,0.21364169032020186,6.912499999999994,1.917041536238969,11.90795846376102,4.414770768119482,9.410229231880507,-10.45835455999999,79.06976744186046,21.880842606831038,2.497729231880512,8,-4.25,-4.5,-10.6875,-14.375,-0.5,2,0.07615230460921851,3.5,121.0,5.0,120.0,5.4,120.75,0.07615230460921851 948,2003-08-21,126.75,127.0,125.5,125.75,979742.0,0.01603206412825653,1.0,0.23529411764705882,75.32467532467533,60.64422594066921,-7.635927847363604,-9.048103793773436,-12.289613205519032,-18.58532509877476,36.34664137903993,2.25,0.523195100542722,8.474999999999994,2.082364434469312,14.867635565530676,5.278682217234646,11.671317782765342,-11.695853286399995,97.36842105263158,36.78173659792287,3.196317782765342,8,-5.5,-6.5,-12.125,-16.375,-1.75,3,0.041420118343195256,-1.6666666666666667,124.75,3.5,121.0,5.0,120.0,0.041420118343195256 949,2003-08-22,125.0,127.75,125.0,127.5,686914.0,-0.013806706114398382,-1.2,-2.5,69.04761904761904,62.45759775404102,-5.0009213972954285,-7.069890147694508,-10.24916994085794,-16.6150455005655,36.44620911601402,2.75,1.03384780143017,6.349999999999994,-0.6975826389362112,13.3975826389362,2.8262086805318916,9.873791319468097,-9.229102089216,68.57142857142857,5.504877092237464,3.523791319468103,8,-3.375,-4.375,-9.5,-14.625,-0.75,4,0.05400000000000005,1.0,126.75,-1.6666666666666667,124.75,3.5,121.0,0.05400000000000005 950,2003-08-25,125.0,125.75,124.5,125.75,158308.0,0.0,2.3333333333333335,0.3,69.87951807228916,64.17910366070862,-4.143302747499035,-6.7048211038734,-9.9769168060824,-16.424463877813338,36.80191640403623,1.25,1.9401589845996483,5.900000000000006,-1.5717009970606313,13.371700997060643,2.16414950146968,9.635850498530331,-8.270773922078718,65.625,-0.8641920354471608,3.7358504985303203,8,-3.375,-4.375,-9.3125,-14.625,-3.5,0,0.03200000000000003,-1.2,125.0,1.0,126.75,-1.6666666666666667,124.75,0.03200000000000003 951,2003-08-26,122.25,126.0,121.5,125.5,314970.0,-0.02200000000000002,1.1176470588235294,4.333333333333333,66.66666666666666,66.67198115358612,-0.6810894947649473,-3.7742234629047005,-6.989065121981497,-13.493946761448939,36.563455917744335,4.5,2.4692981302450363,2.9124999999999943,-4.646522145057986,10.471522145057975,-0.8670110725289959,6.6920110725289845,-4.6391120083124235,29.03225806451613,-41.27779214086158,3.7795110725289875,8,-0.25,-1.625,-6.8125,-11.875,0.25,1,0.030674846625766916,2.3333333333333335,125.0,-1.2,125.0,1.0,126.75,0.030674846625766916 952,2003-08-27,126.25,126.25,123.25,125.0,519746.0,0.0327198364008181,3.8,-0.38461538461538464,74.74747474747474,68.277909720299,-3.523098629400536,-7.384956242270505,-10.77236442440173,-17.268378258899418,35.93425284300129,4.0,2.97326750820244,6.424999999999997,-1.6063530353826678,14.456353035382662,2.4093234823086647,10.44067651769133,-7.827983047647436,76.0,-1.8587733948496634,4.015676517691333,8,-3.625,-5.625,-10.8125,-15.875,-4.0,2,-0.007920792079207928,1.1176470588235294,122.25,2.3333333333333335,125.0,-1.2,125.0,-0.007920792079207928 953,2003-08-28,126.75,127.75,125.75,126.25,573276.0,0.003960396039603964,-1.6666666666666667,0.4,73.11827956989247,69.1711224414687,-3.488543605574378,-7.543180641539436,-11.029266823635993,-17.529628690391633,35.7844969465062,2.0,3.4834492036723645,6.462500000000006,-2.0557080522287947,14.980708052228806,2.2033959738856055,10.721604026114406,-7.581744403835643,84.0,4.025011629764435,4.259104026114399,8,-3.375,-6.125,-11.3125,-16.375,-0.25,3,-0.01972386587771202,3.8,126.25,1.1176470588235294,122.25,2.3333333333333335,125.0,-0.01972386587771202 954,2003-08-29,127.75,130.0,126.0,126.75,491200.0,0.007889546351084853,-2.2,2.0,73.40425531914893,70.84566932878154,-3.7896990183748187,-8.112453856517433,-11.769536989588403,-18.254697827629712,35.48003836398509,4.0,4.320026243147325,6.924999999999997,-2.063442871997381,15.913442871997376,2.430778564001301,11.419221435998693,-7.8952048515287885,73.52941176470588,-6.02469841530656,4.494221435998693,8,-2.875,-6.0,-12.3125,-17.375,-2.25,4,-0.021526418786692814,-1.6666666666666667,126.75,3.8,126.25,1.1176470588235294,122.25,-0.021526418786692814 955,2003-09-01,130.5,130.75,128.0,128.0,289912.0,0.021526418786692814,-1.2,2.5,75.72815533980582,72.03768658875997,-5.4687372792654685,-10.32877232193465,-14.190258927643526,-20.695017547882372,35.406297287640456,3.0,4.644186246309673,9.0,-0.7724101428461552,18.77241014284617,4.113794928576922,13.886205071423078,-9.630684366375903,97.2972972972973,18.731741071045647,4.886205071423082,9,-5.125,-8.375,-15.0625,-20.125,-6.5,0,-0.04789272030651337,-2.2,127.75,-1.6666666666666667,126.75,3.8,126.25,-0.04789272030651337 956,2003-09-02,131.5,131.75,130.0,130.25,267690.0,0.00766283524904221,1.0,0.5,78.84615384615384,72.97364421485844,-5.389436182659637,-10.716522509390103,-14.78615541607411,-21.41230446618067,35.39749531018024,1.75,4.985153193965715,9.262500000000003,-1.2023220242870138,19.727322024287005,4.030088987856502,14.494911012143504,-9.445002242410794,97.05882352941177,17.296941749053047,5.232411012143504,9,-4.875,-8.875,-16.0625,-21.125,-6.25,1,-0.07604562737642584,-1.2,130.5,-2.2,127.75,-1.6666666666666667,126.75,-0.07604562737642584 957,2003-09-03,132.75,135.25,131.5,132.5,664872.0,0.009505703422053147,-2.3333333333333335,0.2,75.82417582417582,73.02914427035849,-6.018171909263813,-11.139692611975462,-15.593076095732528,-22.36945253641602,37.38576490807008,3.75,5.619135946322814,9.625,-1.257748298399548,20.507748298399534,4.18362585080024,15.066374149199774,-9.33770192847328,73.68421052631578,-4.180826572412144,5.441374149199769,9,-4.375,-8.375,-17.3125,-22.375,-7.5,2,-0.07721280602636538,1.0,131.5,-1.2,130.5,-2.2,127.75,-0.07721280602636538 958,2003-09-04,133.75,134.0,132.25,133.25,663370.0,0.007532956685499137,2.5,2.0,77.65957446808511,73.98602820596584,-6.616606884576896,-11.156191110442052,-16.137300832540603,-23.0797879263462,39.79040304972608,1.75,6.156405965023964,9.637500000000003,-1.3427154614082895,20.61771546140828,4.147392269295864,15.127607730704142,-8.443669619917557,83.78378378378379,6.842661736704528,5.49010773070414,9,-5.375,-9.375,-18.3125,-23.375,-8.75,3,-0.08598130841121499,-2.3333333333333335,132.75,1.0,131.5,-1.2,130.5,-0.08598130841121499 959,2003-09-05,135.0,135.5,132.0,133.25,708154.0,0.009345794392523255,1.5454545454545454,3.5,81.25,75.24941508682258,-7.039177411619434,-11.49935274328044,-16.947900762916362,-24.02991389492442,41.868219955621115,3.5,6.331966264650134,9.9375,-1.3702465296560717,21.245246529656086,4.283626735171964,15.591373264828036,-8.10268248073075,93.33333333333333,15.479670020827655,5.653873264828043,9,-6.5,-10.5,-19.375,-24.625,-7.75,4,-0.062962962962963,2.5,133.75,-2.3333333333333335,132.75,1.0,131.5,-0.062962962962963 960,2003-09-08,134.25,135.0,132.5,134.75,258970.0,-0.005555555555555536,4.0,-0.2857142857142857,77.89473684210526,76.4969784396491,-5.407762830108368,-9.87749922071535,-15.72591836014351,-22.981356696520493,43.75981712339949,2.5,6.215118775021509,8.3125,-2.9952465296560717,19.62024652965607,2.658626735171964,13.966373264828036,-5.804199634199222,77.27272727272727,0.2630420307288972,5.653873264828039,9,-4.875,-9.75,-18.625,-23.875,-5.5,0,-0.06517690875232773,1.5454545454545454,135.0,2.5,133.75,-2.3333333333333335,132.75,-0.06517690875232773 961,2003-09-09,132.25,135.0,132.0,134.0,158968.0,-0.014897579143389184,-1.6666666666666667,3.5,67.04545454545453,75.64119841720242,-2.0563341562045423,-7.057984579801982,-13.259385397130373,-20.69139838890311,45.81288029099496,3.0,6.316682816655373,5.5625,-5.300129079846073,16.425129079846073,0.13118546007697773,10.993814539923036,-2.5344437000433686,18.75,-55.603215758666494,5.431314539923033,9,-1.625,-7.75,-16.625,-21.875,-1.5,1,-0.06238185255198492,4.0,134.25,1.5454545454545454,135.0,2.5,133.75,-0.06238185255198492 962,2003-09-10,130.25,132.5,130.25,132.25,795124.0,-0.015122873345935761,-1.25,1.1428571428571428,57.954545454545446,73.95633907105275,0.637807821496466,-4.189868571464274,-10.830652150618874,-18.434076992793436,47.79467856240082,2.25,6.3896897870971685,2.875,-6.965170088388845,12.715170088388845,-2.0450850441944226,7.795085044194423,5.25,0.0,-68.49075393565448,4.920085044194422,9,0.5,-5.75,-14.625,-19.875,0.75,2,-0.03838771593090207,-1.6666666666666667,132.25,4.0,134.25,1.5454545454545454,135.0,-0.03838771593090207 963,2003-09-11,131.5,131.5,129.75,129.75,317610.0,0.009596928982725572,1.0,-0.875,65.11627906976744,73.03545282112147,0.14801881617853496,-4.86218868748054,-11.660792165203944,-19.43284167875038,48.23786829342113,1.75,6.8144041863140785,3.5999999999999943,-5.923378436358945,13.123378436358948,-1.1616892181794753,8.361689218179464,3.8950000000000102,30.434782608695656,-36.4741351578498,4.761689218179474,9,0.25,-7.0,-16.25,-21.125,-0.25,3,-0.04752851711026618,-1.25,130.25,-1.6666666666666667,132.25,4.0,134.25,-0.04752851711026618 964,2003-09-12,131.25,132.5,131.0,131.5,133846.0,-0.0019011406844106071,-3.0,-0.14285714285714285,64.36781609195401,71.77319290469349,1.0579606426645398,-3.9897799540980827,-11.07383488128454,-18.922525937621288,48.78406155021,1.5,6.674263059138269,2.8249999999999886,-6.182453054349878,11.83245305434987,-1.6787265271749447,7.328726527174922,3.919200000000018,28.57142857142857,-36.90950516091627,4.503726527174939,9,1.375,-6.5,-15.8125,-20.0,0.25,4,-0.04761904761904767,1.0,131.5,-1.25,130.25,-1.6666666666666667,132.25,-0.04761904761904767 965,2003-09-15,133.0,133.0,131.5,132.0,331520.0,0.01333333333333342,2.0,-4.0,75.90361445783132,71.44624408376878,-0.33539073109443507,-4.970770239346535,-12.596606279886146,-20.45128448839425,49.398539537026515,1.75,6.662768665290315,3.9250000000000114,-4.370686894563477,12.2206868945635,-0.22284344728174688,8.072843447281755,1.952432000000016,61.904761904761905,-7.848500689413719,4.147843447281746,9,-0.375,-7.5,-17.125,-21.125,-2.5,0,-0.043233082706766957,-3.0,131.25,1.0,131.5,-1.25,130.25,-0.043233082706766957 966,2003-09-16,135.5,135.75,133.0,133.0,698826.0,0.018796992481203034,-1.2,2.5,74.02597402597402,71.24644388396857,-2.4678408940554277,-6.670782941792453,-14.859820939366898,-22.70527599987716,49.81792601933224,2.75,6.6579617450695565,5.699999999999989,-2.1465547250135444,13.546554725013522,1.776722637493208,9.623277362506755,-5.75,95.83333333333334,25.760259070326228,3.9232773625067665,9,-2.75,-9.875,-19.0,-23.625,-7.75,1,-0.04981549815498154,2.0,133.0,-3.0,131.25,1.0,131.5,-0.04981549815498154 967,2003-09-17,134.25,137.0,134.0,135.5,616154.0,-0.009225092250922495,-2.4285714285714284,-0.5,68.75,70.25649116529245,-1.09817455357188,-4.925086612486723,-13.350440786179519,-21.218030460796797,49.29278739116831,3.0,6.299110250986075,3.9749999999999943,-3.733334518729208,11.683334518729183,0.12083274063539307,7.829167259364596,-4.3799999999999955,62.06896551724138,-5.9845772865741935,3.8541672593645964,9,-0.875,-8.0,-17.875,-22.0,-5.75,2,-0.02607076350093107,-1.2,135.5,2.0,133.0,-3.0,131.25,-0.02607076350093107 968,2003-09-18,132.0,134.25,131.25,134.25,225718.0,-0.016759776536312887,1.6666666666666667,1.8,60.0,67.89538005418133,0.9806033873120725,-2.3838230465053414,-10.81350109105287,-18.741459998381828,48.24196169208318,3.0,5.6970307846551265,1.4625000000000057,-6.096522145057776,9.021522145057787,-2.317011072528885,5.242011072528896,-1.8447999999999922,16.666666666666664,-48.60008978917585,3.7795110725288934,9,1.375,-5.375,-15.875,-19.5,-2.25,3,-0.007575757575757569,-2.4285714285714284,134.25,-1.2,135.5,2.0,133.0,-0.007575757575757569 969,2003-09-19,131.75,132.0,130.5,131.75,307634.0,-0.0018939393939394478,5.0,-0.0,53.33333333333333,65.16633521987333,0.8058533702173918,-1.6887864761169737,-10.28966930339341,-18.22811700106186,46.88247191466175,1.5,5.17725608735455,0.875,-6.232260927722933,7.982260927722933,-2.678630463861481,4.428630463861467,-1.3210080000000062,19.230769230769234,-40.250009481114496,3.553630463861469,9,1.625,-4.5,-14.25,-18.5,-1.0,4,-0.003795066413662229,1.6666666666666667,132.0,-2.4285714285714284,134.25,-1.2,135.5,-0.003795066413662229 970,2003-09-22,129.0,130.75,128.75,130.75,337268.0,-0.020872865275142316,1.2857142857142858,-100.0,43.90243902439024,62.594889050866186,3.0539834080675234,1.450622684653382,-7.308265898280695,-15.224099822284131,45.508286893036896,3.0,4.40498510006546,-2.0749999999999886,-8.694548402469138,4.544548402469161,-5.384774201234563,1.2347742012345861,8.0,3.0303030303030303,-49.56155162811841,3.3097742012345726,9,3.875,-1.0,-11.5,-15.75,3.0,0,0.019379844961240345,5.0,131.75,1.6666666666666667,132.0,-2.4285714285714284,134.25,0.019379844961240345 971,2003-09-23,126.0,129.0,126.0,129.0,515852.0,-0.023255813953488413,1.0,1.7142857142857142,34.8314606741573,60.025657408600836,5.670500782742721,5.002445986668533,-4.123070678893768,-12.000915813307415,45.44346435923138,3.0,3.2809712207081247,-5.262499999999989,-10.980603752671499,0.45560375267152153,-8.12155187633573,-2.4034481236642478,10.835000000000008,0.0,-47.86151225764074,2.859051876335754,9,5.5,2.375,-8.5,-12.5,7.75,1,0.03571428571428581,1.2857142857142858,129.0,5.0,131.75,1.6666666666666667,132.0,0.03571428571428581 972,2003-09-24,125.25,128.5,125.25,126.5,451022.0,-0.005952380952380931,-4.2,0.4166666666666667,30.681818181818173,56.199606198828704,6.29907916149142,5.980300349909186,-3.1685937599685303,-11.097687591673349,45.2169847029426,3.25,2.22691625288482,-5.962500000000006,-11.879191376276566,-0.04580862372344541,-8.920845688138286,-3.0041543118617255,11.151600000000002,0.0,-41.528181685882224,2.958345688138283,9,5.875,3.25,-7.5,-10.75,6.75,2,0.019960079840319445,1.0,126.0,1.2857142857142858,129.0,5.0,131.75,0.019960079840319445 973,2003-09-25,124.25,126.25,124.0,125.0,377786.0,-0.007984031936127733,-2.6,0.6,25.28735632183907,51.857332891038155,6.8867284507843465,7.149987039929471,-1.9473426164721275,-9.940735143724325,44.45032746708883,2.25,1.5924479861402858,-6.837500000000006,-13.237078522305836,-0.4379214776941751,-10.037289261152921,-3.6377107388470904,11.482504000000006,3.125,-30.53448039675466,3.1997892611529166,9,6.25,5.0,-3.875,-7.25,6.5,3,0.03420523138832987,-4.2,125.25,1.0,126.0,1.2857142857142858,129.0,0.03420523138832987 974,2003-09-26,125.0,125.5,124.0,125.0,218606.0,0.006036217303822866,2.0,-0.0,28.735632183908052,46.61644597171335,5.762969945822647,6.517559136130615,-2.5595284514568704,-10.551778793196306,43.14334171777964,1.5,1.3390702611324343,-5.949999999999989,-12.756730415358646,0.856730415358669,-9.353365207679303,-2.54663479232066,9.79390368,14.814814814814813,-12.777322062960778,3.4033652076793284,9,5.5,4.25,-4.25,-7.75,6.25,4,0.038000000000000034,-2.6,124.25,-4.2,125.25,1.0,126.0,0.038000000000000034 975,2003-09-29,124.25,126.0,123.25,124.75,210102.0,-0.006000000000000005,-1.2,-100.0,30.487804878048777,41.77887162194388,5.745450543932122,7.141463526074517,-1.6211715605052177,-9.677748305306622,41.60964362886176,2.75,0.7562765079717337,-6.387499999999989,-13.82579882928107,1.0507988292811064,-10.106649414640543,-2.6683505853594482,9.68039138559999,17.391304347826086,-10.851714631635875,3.7191494146405466,9,5.875,5.0,-3.125,-6.375,6.25,0,0.05231388329979869,2.0,125.0,-2.6,124.25,-4.2,125.25,0.05231388329979869 976,2003-09-30,121.5,124.5,121.0,123.75,332898.0,-0.02213279678068414,-1.1538461538461537,4.5,29.411764705882348,37.40795658926413,7.041159876929754,9.59586084786389,1.32941100261462,-6.790507240986486,40.053078563151004,3.5,0.09172906614725207,-8.637499999999989,-17.10489101059565,-0.1701089894043264,-12.871195505297806,-4.4038044947021575,11.36235224703998,6.666666666666667,-24.11002897441489,4.2336955052978285,9,6.125,7.5,-0.375,-3.625,10.5,1,0.08641975308641969,-1.2,124.25,2.0,125.0,-2.6,124.25,0.08641975308641969 977,2003-10-01,122.5,122.75,120.5,120.75,431720.0,0.008230452674897082,1.0,-0.7777777777777778,28.57142857142857,33.91589309720065,4.692622058662494,8.20948844956223,0.5457492310391245,-7.61412362961471,37.86996468463526,2.25,-1.028667887878015,-7.125,-16.149090565055076,1.89909056505509,-11.637045282527538,-2.612954717472462,8.938869977395171,34.78260869565217,3.7989698198331467,4.512045282527544,10,3.75,6.25,-1.1875,-4.625,9.5,2,0.09183673469387754,-1.1538461538461537,121.5,-1.2,124.25,2.0,125.0,0.09183673469387754 978,2003-10-02,122.25,124.25,122.25,124.0,324014.0,-0.0020408163265306367,-1.2857142857142858,-1.0,28.57142857142857,31.164570345877898,3.815366256652979,7.961977610124734,0.9491670210463496,-7.183411287606731,35.36949285858183,2.0,-2.3511042158744573,-6.800000000000011,-16.176061343431485,2.576061343431462,-11.488030671715762,-2.1119693282842746,7.657428180559833,31.818181818181817,0.50754499248551,4.688030671715738,10,3.375,6.5,-0.625,-4.375,11.0,3,0.07975460122699385,1.0,122.5,-1.1538461538461537,121.5,-1.2,124.25,0.07975460122699385 979,2003-10-03,126.5,126.5,122.75,122.75,933164.0,0.03476482617586907,1.0,-2.142857142857143,36.170212765957444,30.30543409494092,-1.4054620349093625,3.2069502831693057,-3.0787477145925095,-11.226150775543402,32.463386501890646,4.25,-3.475440155248762,-2.125,-11.128654228905333,6.878654228905333,-6.626827114452681,2.3768271144526665,2.0903882352814662,100.0,69.56196381434638,4.501827114452668,10,-1.75,2.25,-4.5,-8.625,6.5,4,0.03359683794466406,-1.2857142857142858,122.25,1.0,122.5,-1.1538461538461537,121.5,0.03359683794466406 980,2003-10-06,125.5,127.5,125.25,126.75,265852.0,-0.007905138339920903,-1.5714285714285714,-0.3333333333333333,27.272727272727266,29.465574828115365,-1.0662785815290619,3.7079181530589267,-1.8153467388974605,-9.99066676759736,29.510605356650725,2.25,-4.339971193284114,-2.6875,-11.385465581856408,6.010465581856408,-7.036482790928204,1.6614827909282042,-5.0,71.42857142857143,47.22761331040629,4.348982790928205,10,-1.0,3.25,-2.1875,-6.5,7.0,0,0.04581673306772904,1.0,126.5,-1.2857142857142858,122.25,1.0,122.5,0.04581673306772904 981,2003-10-07,124.0,126.5,123.75,126.5,349342.0,-0.01195219123505975,1.2,2.0,26.966292134831463,29.05273860067239,0.13431079802477086,4.8044870533423705,-0.11230201838351661,-8.28945701658101,26.51633031917402,2.75,-5.11339564758137,-3.7750000000000057,-12.444213525914307,4.89421352591431,-8.109606762957156,0.5596067629571451,-3.3599999999999994,50.0,29.325486379924957,4.334606762957155,10,0.0,4.75,-0.25,-4.625,7.75,1,0.05241935483870974,-1.5714285714285714,125.5,1.0,126.5,-1.2857142857142858,122.25,0.05241935483870974 982,2003-10-08,125.25,126.5,124.75,126.5,318714.0,0.010080645161290258,1.8,0.5,34.11764705882352,30.033882015892893,-1.2468039579966899,3.3315011213758794,-1.1083079252718164,-9.2890179836063,24.362933598202634,2.5,-5.479350847622413,-2.2750000000000057,-10.932062829973347,6.38206282997335,-6.603531414986691,2.053531414986665,-4.4728000000000065,57.14285714285714,34.47585041401231,4.328531414986677,10,-1.25,3.5,-0.625,-5.375,7.0,2,0.05389221556886237,1.2,124.0,-1.5714285714285714,125.5,1.0,126.5,0.05389221556886237 983,2003-10-09,125.25,125.75,123.5,125.75,1864686.0,0.0,8.0,0.4,34.52380952380953,30.6770128314375,-1.2181366192250067,2.992696045289051,-0.8813149452790014,-9.052003592827845,22.437049269421,2.25,-5.381995374014622,-1.9625000000000057,-10.465247234060115,6.540247234060104,-6.21387361703006,2.288873617030049,-4.338344000000006,52.63157894736842,28.310061110637804,4.2513736170300565,10,-1.25,3.5,1.125,-3.625,7.25,3,0.05389221556886237,1.8,125.25,1.2,124.0,-1.5714285714285714,125.5,0.05389221556886237 984,2003-10-10,125.0,125.75,124.75,125.0,229946.0,-0.001996007984031989,-3.0,-0.0,39.189189189189186,31.643833310453093,-1.0819111331312286,2.899091832541984,-0.3864279230595855,-8.540085999862725,20.18058658675292,1.0,-5.126642356120257,-1.9000000000000057,-10.235718956773752,6.4357189567737265,-6.067859478386879,2.2678594783868675,-3.9565771200000057,37.5,10.052150305149425,4.167859478386868,10,-1.0,3.75,1.375,-3.375,7.5,4,0.06600000000000006,8.0,125.25,1.8,125.25,1.2,124.0,0.06600000000000006 985,2003-10-13,127.25,127.75,125.5,125.5,292974.0,0.018000000000000016,-1.5714285714285714,100.0,53.521126760563384,34.32265131652877,-3.1979024901700654,0.2068335082573185,-2.360346664352903,-10.492466791624665,17.719687204709995,2.75,-4.586440517781966,0.6375000000000028,-7.193738054974801,8.468738054974807,-3.2781190274874064,4.553119027487412,-6.0774455776000025,88.23529411764706,54.94783284133686,3.915619027487402,10,-3.125,1.5,-0.75,-5.5,2.25,0,0.04518664047151266,-3.0,125.0,8.0,125.25,1.8,125.25,0.04518664047151266 986,2003-10-14,128.75,128.75,126.5,127.0,237650.0,0.011787819253438192,1.5714285714285714,1.0,59.45945945945946,37.7546547485322,-3.9798639194162604,-1.9234018351270947,-3.553083596829765,-11.691087241940252,14.689592140761926,2.25,-4.1330515615716195,2.4749999999999943,-4.246724402812873,9.196724402812848,-0.8858622014064395,5.835862201406428,-7.314347754495998,100.0,59.920009778673545,3.3608622014064298,10,-3.25,0.0,-1.8125,-7.0,-1.75,1,0.029126213592232997,-1.5714285714285714,127.25,-3.0,125.0,8.0,125.25,0.029126213592232997 987,2003-10-15,130.75,131.0,129.0,129.25,279316.0,0.01553398058252431,1.0,0.8571428571428571,66.66666666666667,41.98745898133643,-5.237289683171312,-4.4259797258582125,-5.159828893807486,-13.41493599691728,11.515782982738074,2.25,-3.6222736583816584,4.650000000000006,-1.3399037862408534,10.639903786240865,1.6550481068795762,7.644951893120435,-8.875486889226238,96.66666666666667,49.76768264359736,2.99495189312043,10,-3.875,-2.0,-3.1875,-9.0,-4.75,2,0.007648183556405286,1.5714285714285714,128.75,-1.5714285714285714,127.25,-3.0,125.0,0.007648183556405286 988,2003-10-16,131.0,131.75,129.75,131.25,404524.0,0.0019120458891013214,2.2,-0.16666666666666666,65.78947368421052,45.278487972253444,-4.599233291987048,-5.011690446398802,-4.973323187763469,-13.384527472109198,9.669561972171067,2.0,-2.798701557373107,4.950000000000003,-0.8460966901965037,10.74609669019651,2.0519516549017567,7.848048345098249,-8.39544793808814,89.28571428571429,36.74499615645343,2.8980483450982497,10,-3.375,-2.25,-3.375,-9.25,-4.5,3,0.009541984732824416,1.0,130.75,1.5714285714285714,128.75,-1.5714285714285714,127.25,0.009541984732824416 989,2003-10-17,131.25,132.25,130.75,131.25,216470.0,0.001908396946564972,-2.0,-0.0,68.91891891891892,49.90584259960807,-4.586955423182545,-5.587546219166171,-4.839388500005896,-13.345826659590188,8.125092101676113,1.5,-1.958076362807617,5.224999999999994,-0.4710281637389073,10.921028163738896,2.3769859181305435,8.073014081869445,-7.730903144279324,85.18518518518519,27.03345981292243,2.8480140818694535,10,-3.375,-2.5,-3.125,-9.5,-1.5,4,0.00952380952380949,2.2,131.0,1.0,130.75,1.5714285714285714,128.75,0.00952380952380949 990,2003-10-20,131.5,132.0,130.0,130.0,718684.0,0.0019047619047618536,-1.6666666666666667,100.0,81.25,55.93736569573791,-4.354246447146082,-5.945477055984185,-4.718811329674963,-13.322700097501198,7.161629283064505,2.0,-1.0184453346539186,5.349999999999994,-0.7184689823278632,11.418468982327838,2.31576550883608,8.384234491163923,-6.933194766965812,86.95652173913044,21.37141149492861,3.0342344911639247,10,-3.625,-2.75,-2.8125,-9.125,-1.25,0,0.0076045627376426506,-2.0,131.25,2.2,131.0,1.0,130.75,0.0076045627376426506 991,2003-10-21,130.5,132.5,130.25,132.5,281532.0,-0.0076045627376425395,1.25,-1.3333333333333333,75.0,60.47984935586862,-2.609695603621077,-4.839169435103784,-3.3683327087807413,-12.076566374909078,7.270478061328714,2.25,-0.5204611822986607,4.125,-2.2461933939537175,10.496193393953703,0.9394033030231412,7.310596696976859,-5.011211394929916,42.857142857142854,-25.524455267922413,3.185596696976852,10,-2.5,-1.75,-1.4375,-7.25,-0.5,1,-0.007662835249042099,-1.6666666666666667,131.5,-2.0,131.25,2.2,131.0,-0.007662835249042099 992,2003-10-22,127.75,130.25,127.0,130.25,282098.0,-0.021072796934865856,1.6,1.25,64.86486486486487,63.85107772709699,0.5947692854296065,-1.994533332808814,-0.26840477739588664,-9.105900331537597,7.195418688744853,3.5,0.24086606311645653,1.25,-5.126354345301365,7.626354345301365,-1.9381771726506827,4.438177172650683,-1.2796417996397338,13.636363636363635,-56.917736518120286,3.188177172650679,10,0.875,1.0,1.4375,-3.125,3.25,2,-0.005870841487279899,1.25,130.5,-1.6666666666666667,131.5,-2.0,131.25,-0.005870841487279899 993,2003-10-23,128.5,128.5,125.5,127.0,405602.0,0.005870841487279899,3.0,-0.6,56.666666666666664,65.79301966903893,0.395896097575303,-2.540037719708664,-0.7976176695231203,-9.59669853205412,7.524852235541635,3.0,1.2034570801598647,1.7874999999999943,-4.556322108742478,8.131322108742467,-1.3844110543712418,4.95941105437123,4.0,42.857142857142854,-22.981980123940723,3.171911054371236,10,0.5,-1.125,1.3125,-3.25,2.5,3,-0.01945525291828798,1.6,127.75,1.25,130.5,-1.6666666666666667,131.5,-0.01945525291828798 994,2003-10-24,129.75,129.75,128.5,129.0,208518.0,0.009727626459143934,2.3333333333333335,0.5,63.9344262295082,66.95005294336615,-0.12232214825556298,-3.600534979901198,-1.7996938202843467,-10.597555511591452,7.864964090884893,1.25,1.9462732291362954,2.799999999999997,-3.628964064868427,9.228964064868435,-0.414482032434222,6.014482032434216,2.6100000000000136,60.71428571428571,-4.235314470739382,3.2144820324342187,10,-0.75,-3.25,0.25,-4.5,2.0,4,-0.025048169556840083,3.0,128.5,1.6,127.75,1.25,130.5,-0.025048169556840083 995,2003-10-27,130.75,131.5,129.0,129.0,245338.0,0.007707129094412402,-1.8571428571428572,2.3333333333333335,72.88135593220339,68.44137477367103,-0.6410493760799625,-4.309556328964845,-2.5108597901508745,-11.34006819076177,8.42882096199528,2.5,2.755636919230014,3.4749999999999943,-3.0359219979323484,9.985921997932323,0.21953900103383717,6.7304609989661515,1.4728000000000065,75.0,7.8223205303643795,3.2554609989661643,10,-1.75,-4.25,-0.4375,-5.5,0.5,0,-0.007648183556405397,2.3333333333333335,129.75,3.0,128.5,1.6,127.75,-0.007648183556405397 996,2003-10-28,132.0,133.5,131.25,132.5,302204.0,0.009560229445506607,-1.25,-0.2857142857142857,72.88135593220339,69.1318958031751,-1.5439143565396023,-4.988344520119483,-3.483783439896172,-12.330681693136967,8.486986003928127,2.75,3.5238536644001783,4.200000000000003,-2.037830257051752,10.437830257051772,1.0810848714741326,7.318915128525887,-6.5,81.25,12.274104973281197,3.1189151285258827,10,-2.5,-5.0,-1.5625,-6.75,-1.25,1,-0.013257575757575801,-1.8571428571428572,130.75,2.3333333333333335,129.75,3.0,128.5,-0.013257575757575801 997,2003-10-29,133.75,134.75,133.0,133.0,368068.0,0.01325757575757569,-3.6666666666666665,-1.5,75.75757575757575,70.23946270021568,-3.155440367778226,-6.168574665510803,-5.051551426746869,-13.816469262291179,8.511135722191993,2.75,3.896304050858575,5.387499999999989,-0.8669194900802495,11.641919490080227,2.2602902549598696,8.514709745040108,-8.090000000000003,89.1891891891892,17.396261833295938,3.1272097450401186,10,-3.625,-6.125,-3.8125,-8.5,-5.25,2,-0.028037383177570097,-1.25,132.0,-1.8571428571428572,130.75,2.3333333333333335,129.75,-0.028037383177570097 998,2003-10-30,132.0,135.5,131.75,133.75,557714.0,-0.013084112149532756,-2.3333333333333335,-2.3333333333333335,69.44444444444444,70.29785442527407,-1.3954158321525654,-3.8479640141637788,-3.2003731793442682,-11.841684956736344,8.940421191035163,3.75,4.006751559978568,3.1500000000000057,-2.5977684456894963,8.897768445689493,0.2761157771552689,6.023884222844757,-5.976399999999998,50.0,-25.05131762071622,2.8738842228447448,10,-1.5,-4.0,-2.1875,-6.75,-1.5,3,-0.007575757575757569,-3.6666666666666665,133.75,-1.25,132.0,-1.8571428571428572,130.75,-0.007575757575757569 999,2003-10-31,130.75,132.5,130.75,132.5,340230.0,-0.009469696969697017,1.0,1.0,60.29411764705882,67.96942305272506,-0.2501002547370774,-2.3855476129581916,-1.8052176029477494,-10.355920136812571,9.38717613011917,1.75,3.7566025852804046,1.6875,-4.0084704131402304,7.3834704131402304,-1.1604852065701152,4.535485206570115,-4.157815999999997,26.923076923076923,-44.54131868101764,2.847985206570118,10,-0.25,-2.75,-0.875,-5.5,-0.75,4,0.0019120458891013214,-2.3333333333333335,132.0,-3.6666666666666665,133.75,-1.25,132.0,0.0019120458891013214 1000,2003-11-03,131.25,132.25,129.75,131.0,438560.0,0.003824091778202643,1.2222222222222223,-0.14285714285714285,57.8125,66.05970083050283,-0.8820489828415532,-2.5641501380488307,-2.151259189327561,-10.626829671805709,9.416472271263933,2.5,3.5203512920248414,1.9000000000000057,-3.616482479566912,7.416482479566923,-0.8582412397834673,4.6582412397834645,-4.123347039999999,26.08695652173913,-40.04248912358088,2.7582412397834624,11,-0.75,-3.25,-1.375,-6.0,-1.5,0,0.003809523809523707,1.0,130.75,-2.3333333333333335,132.0,-3.6666666666666665,133.75,0.003809523809523707 1001,2003-11-04,130.5,132.5,130.25,132.0,446080.0,-0.005714285714285672,-1.25,-6.0,49.152542372881356,64.31388722028245,-0.14756725633341716,-1.3725917879198164,-1.1641872692384823,-9.653766435743734,10.0021464906686,2.25,3.170927806760673,0.8249999999999886,-4.098359999452697,5.748359999452674,-1.6366799997263684,3.2866799997263314,-2.870946217599993,13.043478260869565,-47.18985409233276,2.4616799997263463,11,0.0,-2.5,-0.8125,-5.25,2.0,1,0.005747126436781658,1.2222222222222223,131.25,1.0,130.75,-2.3333333333333335,132.0,0.005747126436781658 1002,2003-11-05,132.0,132.5,130.75,131.0,501550.0,0.011494252873563315,-1.3333333333333333,-0.6666666666666666,53.125,63.920368701763934,-1.0966278660060027,-2.4674791983054547,-2.533748993061465,-10.955642275454395,10.61947127264388,2.0,2.631580157469685,1.9875000000000114,-2.570532239326184,6.5455322393262065,-0.2915161196631004,4.266516119663109,-3.8986894445440043,39.130434782608695,-16.708035320236284,2.2790161196631,11,0.0,-4.0,-3.6875,-6.75,-0.5,2,-0.009469696969697017,-1.25,130.5,1.2222222222222223,131.25,1.0,130.75,-0.009469696969697017 1003,2003-11-06,132.0,133.5,131.75,133.0,559096.0,0.0,-1.3333333333333333,-1.0,52.38095238095237,62.63664938525772,-0.6123355257084597,-2.0404738209587663,-2.416740322743692,-10.747523145197789,11.181352685062047,1.75,2.273157283444334,1.6500000000000057,-2.393838718216557,5.693838718216568,-0.3719193591082899,3.6719193591083013,-3.454768077871364,60.0,7.548437892585028,2.0219193591082836,11,0.25,-3.125,-4.5,-6.75,-1.75,3,-0.02651515151515149,-1.3333333333333333,132.0,-1.25,130.5,1.2222222222222223,131.25,-0.02651515151515149 1004,2003-11-07,133.25,134.0,132.25,132.5,550828.0,0.009469696969697017,-1.8,-0.75,55.223880597014926,60.67470768134789,-1.468028436507666,-2.7834216469349258,-3.5650319990040202,-11.780022459406112,11.831492402111637,2.0,2.3146736444014664,2.4875000000000114,-0.8860620718509722,5.861062071850995,0.8007189640745196,4.174281035925503,-4.287481993199094,82.35294117647058,32.850530280869066,1.6867810359254887,11,-0.625,-4.125,-6.0625,-8.0,-1.0,4,-0.0206378986866792,-1.3333333333333333,132.0,-1.3333333333333333,132.0,-1.25,130.5,-0.0206378986866792 1005,2003-11-10,133.0,134.0,132.0,132.0,308452.0,-0.0018761726078799779,-3.0,1.3333333333333333,57.8125,59.00039035554752,-0.9669912017241131,-2.1929948472728427,-3.3027859748211768,-11.295800252776019,12.396913084473807,2.0,2.541246348215168,1.9499999999999886,-1.13049893429789,5.030498934297853,0.40975053285106355,3.4902494671489137,-3.6452330736071588,73.33333333333333,22.040633462716407,1.5402494671489335,11,-0.375,-3.5,-6.25,-7.75,-3.5,0,-0.022556390977443663,-1.8,133.25,-1.3333333333333333,132.0,-1.3333333333333333,132.0,-0.022556390977443663 1006,2003-11-11,132.5,132.75,132.0,132.5,439658.0,-0.003759398496240629,2.0,0.0,67.27272727272728,58.05762941278657,-0.43427628345179414,-1.4731802706917847,-2.828335428931524,-10.534165141387547,12.659230151594908,1.0,2.547196216059632,1.2624999999999886,-1.6820534019341267,4.207053401934104,-0.20977670096706902,2.7347767009670463,-2.7765190891907423,53.84615384615385,-2.1185339481918746,1.4722767009670603,11,0.125,-3.0,-5.875,-7.25,-5.25,1,-0.02075471698113207,-3.0,133.0,-1.8,133.25,-1.3333333333333333,132.0,-0.02075471698113207 1007,2003-11-12,131.75,133.0,130.75,132.5,364420.0,-0.005660377358490565,1.5714285714285714,-100.0,61.81818181818181,57.210266898757396,0.0024461160584223762,-0.6792468653167134,-2.1534241243392103,-9.516251497724312,12.052408543437693,2.25,2.312690777563631,0.4625000000000057,-2.4811595555442523,3.4061595555442636,-1.0093297777721375,1.9343297777721489,-1.6799279438392887,30.76923076923077,-25.744184023842283,1.4718297777721314,11,0.125,-2.25,-5.375,-6.5,-3.5,2,0.005692599620493288,2.0,132.5,-3.0,133.0,-1.8,133.25,0.005692599620493288 1008,2003-11-13,132.25,133.0,131.25,131.25,353696.0,0.00379506641366234,-2.5,-1.3333333333333333,59.61538461538462,57.134852117460255,-0.5122283083265131,-1.1392061239645273,-2.7564888633983458,-9.7467022534086,11.200118487587268,1.75,1.9897919440119267,0.9000000000000057,-2.0709116091653357,3.870911609165347,-0.585455804582665,2.3854558045826764,-1.8541322672089393,46.15384615384615,-9.422194464803304,1.4854558045826658,11,-0.375,-2.75,-5.875,-7.0,-5.25,3,-0.005671077504725952,1.5714285714285714,131.75,2.0,132.5,-3.0,133.0,-0.005671077504725952 1009,2003-11-14,132.5,132.75,132.0,132.5,253104.0,0.001890359168241984,2.0,0.0,57.14285714285714,57.060447355555496,-0.5452211563562628,-1.360511841843305,-3.1490709536423083,-9.742921690025867,10.16021089468221,0.75,1.4102589287544731,1.0875000000000057,-1.9268298111729507,4.101829811172962,-0.4196649055864725,2.594664905586484,-1.797884331176391,53.84615384615385,0.6970771485408775,1.5071649055864746,11,-0.375,-2.375,-6.125,-7.25,-5.75,4,-0.016981132075471694,-2.5,132.25,1.5714285714285714,131.75,2.0,132.5,-0.016981132075471694 1010,2003-11-17,132.5,132.5,130.75,132.5,307610.0,0.0,1.0,0.0,52.272727272727266,57.40713456664949,-0.39030681538571343,-1.3510206265162594,-3.2704143368914913,-9.47059754751794,9.325176244514306,1.75,1.0300647680450368,1.0374999999999943,-2.015863115613513,4.090863115613502,-0.4891815578067735,2.564181557806762,3.0,77.77777777777779,27.019056708760303,1.5266815578067587,11,-0.125,-2.0,-6.125,-7.25,-4.25,0,-0.0018867924528301883,2.0,132.5,-2.5,132.25,1.5714285714285714,131.75,-0.0018867924528301883 1011,2003-11-18,129.5,132.5,129.0,132.5,245518.0,-0.02264150943396226,1.3333333333333333,-100.0,32.65306122448979,55.13247470270391,2.741191318553035,1.6550773020139218,-0.3646439777500916,-6.2089617829964965,8.543238310685815,3.5,0.8784975546566329,-1.9124999999999943,-5.063418830069054,1.2384188300690653,-3.4879594150345383,-0.3370405849654503,5.905000000000001,12.5,-32.01790799170766,1.575459415034536,11,2.0,1.0,-3.0625,-4.25,-1.25,1,0.0,1.0,132.5,2.0,132.5,-2.5,132.25,0.0 1012,2003-11-19,127.0,129.5,126.25,129.5,288986.0,-0.019305019305019266,1.6,0.8333333333333334,30.769230769230774,52.731172301401514,4.981178347311669,4.317361618113921,2.0746091940989118,-3.4711825801003044,9.358103096594537,3.25,0.6816034327640068,-4.375,-7.721246915732962,-1.0287530842670378,-6.048123457866467,-2.701876542133533,8.148799999999994,11.11111111111111,-31.36199440356214,1.6731234578664753,11,3.125,3.5,0.125,-1.75,1.25,2,0.0019685039370078705,1.3333333333333333,129.5,1.0,132.5,2.0,132.5,0.0019685039370078705 1013,2003-11-20,126.0,128.25,125.25,128.25,559216.0,-0.007874015748031482,1.6666666666666667,0.9,31.372549019607845,50.08102434835628,5.632937383751994,5.3971810327139735,2.9606924092025224,-2.252771495711613,10.39160970306458,3.0,0.6767626282482411,-5.25,-9.183660408643078,-1.3163395913569218,-7.216830204321525,-3.283169795678475,8.614871999999991,10.0,-33.01739539076101,1.9668302043215382,11,3.625,4.375,1.8125,-0.75,2.25,3,0.017857142857142794,1.6,127.0,1.3333333333333333,129.5,1.0,132.5,0.017857142857142794 1014,2003-11-21,126.5,127.0,125.25,126.25,306234.0,0.003968253968253954,1.8,-0.1111111111111111,31.372549019607845,47.14325201720159,4.553618997971682,4.8920321420001756,2.3582964309354395,-2.573145242235256,11.501381817372266,1.75,0.48013241166512444,-4.587500000000006,-9.01907035253572,-0.15592964746430482,-6.803285176267849,-2.3717148237321624,7.365682239999984,17.24137931034483,-26.76435536206291,2.2157851762678535,11,2.625,3.875,1.6875,-1.25,2.0,4,0.0039525691699604515,1.6666666666666667,126.0,1.6,127.0,1.3333333333333333,129.5,0.0039525691699604515 1015,2003-11-24,129.75,130.0,127.0,127.0,296708.0,0.025691699604743157,-1.1818181818181819,11.0,47.540983606557376,44.950836054293816,0.8874497074453416,1.6477546335084412,-1.0148618085598002,-5.690657178174888,11.622710203006264,3.5,0.35899256062722884,-1.2874999999999943,-5.757502354879847,3.1825023548798583,-3.5225011774399206,0.947501177439932,3.4264276607999875,62.06896551724138,13.562327494407597,2.235001177439923,11,-0.625,0.625,-1.4375,-4.5,-2.0,0,-0.023121387283236983,1.8,126.5,1.6666666666666667,126.0,1.6,127.0,-0.023121387283236983 1016,2003-11-25,130.25,131.0,129.75,130.0,565840.0,0.003853564547206201,-2.3333333333333335,0.09090909090909091,43.85964912280702,42.95544353258552,0.038803633905558854,1.0645045299067988,-1.7153440632224601,-6.065891955054795,11.030825437497253,1.25,0.07322277929048937,-0.6999999999999886,-5.159171506716859,3.759171506716882,-2.929585753358424,1.5295857533584467,2.2923134479359817,86.95652173913044,35.72452556823215,2.229585753358436,11,-1.125,0.125,-1.9375,-4.75,-2.5,1,-0.015355086372360827,-1.1818181818181819,129.75,1.8,126.5,1.6666666666666667,126.0,-0.015355086372360827 1017,2003-11-26,130.0,130.75,129.0,130.5,516066.0,-0.0019193857965451588,2.5,-2.0,43.10344827586208,41.120783939305234,0.01616005507793261,1.0742358662662923,-1.6325674481460055,-5.675346679829204,10.168110674390846,1.75,-0.2765151032615165,-0.7624999999999886,-5.037503847335898,3.512503847335907,-2.9000019236679293,1.375001923667952,1.9589283721010986,82.6086956521739,31.143838398395644,2.1375019236679496,11,-1.0,0.375,-1.625,-3.75,-2.25,2,-0.013461538461538414,-2.3333333333333335,130.25,-1.1818181818181819,129.75,1.8,126.5,-0.013461538461538414 1018,2003-11-27,131.0,131.0,130.0,130.5,246140.0,0.007692307692307665,3.0,-1.0,42.10526315789474,39.4499401631983,-1.3184481225642628,-0.00476730109690493,-2.7190832071737248,-6.503608886911451,9.701477364299354,1.0,-0.7356539723973867,0.2874999999999943,-3.949787488849182,4.524787488849171,-1.831143744424594,2.4061437444245826,0.42221410233301526,100.0,50.27594123425325,2.1186437444245914,11,-2.125,-0.625,-2.3125,-4.75,-0.75,3,-0.020992366412213692,2.5,130.0,-2.3333333333333335,130.25,-1.1818181818181819,129.75,-0.020992366412213692 1019,2003-11-28,131.0,131.5,130.25,131.0,135210.0,0.0,1.5,0.0,42.857142857142854,38.403764117022256,-1.736176786341133,0.01572880948330635,-2.7993232534612673,-6.338111152361847,9.504095730222092,1.25,-1.0730342764732654,0.2750000000000057,-3.9642278343560235,4.514227834356035,-1.844613917178009,2.3946139171780203,-5.75,88.88888888888889,40.41002014068046,2.1196139171780115,11,-2.125,-0.625,-2.8125,-4.75,-0.75,4,-0.020992366412213692,3.0,131.0,2.5,130.0,-2.3333333333333335,130.25,-0.020992366412213692 1020,2003-12-01,131.75,132.0,130.5,130.5,474294.0,0.005725190839694694,-1.4,100.0,47.36842105263158,40.0388040979269,-2.909742901113958,-0.7324446351410359,-3.533848327132432,-6.924555613073537,9.580023512583677,1.5,-1.407411246837114,1.0,-3.258119179563721,5.258119179563707,-1.1290595897818605,3.1290595897818605,-6.375,91.66666666666666,42.05463429258946,2.129059589781855,12,-3.125,-1.375,-4.0,-5.125,-1.5,0,-0.024667931688804545,1.5,131.0,3.0,131.0,2.5,130.0,-0.024667931688804545 1021,2003-12-02,131.25,132.75,130.5,132.25,452066.0,-0.003795066413662229,1.25,-0.8,48.21428571428571,41.97714353626633,-2.3863501298266954,-0.18274500769200586,-2.9271506217330057,-6.2702306756162045,9.63463179530476,2.25,-1.7537704998387085,0.4625000000000057,-3.7995572003373184,4.72455720033733,-1.6685286001686563,2.5935286001686677,-5.609999999999999,60.0,7.673823138416964,2.1310286001686642,12,-2.25,-0.875,-3.5,-4.0,-3.75,1,-0.026666666666666616,-1.4,131.75,1.5,131.0,3.0,131.0,-0.026666666666666616 1022,2003-12-03,130.75,132.5,130.25,131.5,285038.0,-0.003809523809523818,-1.5714285714285714,0.75,44.64285714285714,43.451622216627364,-1.4510675698332989,0.23063113903435806,-2.2998846436445888,-5.605271114979757,9.652911782565987,2.25,-2.0654597385338036,0.025000000000005684,-4.198680111491683,4.248680111491694,-2.0868400557458244,2.136840055745836,-4.683400000000006,27.27272727272727,-24.76702343168581,2.111840055745844,12,-1.75,-0.375,-2.5,-2.75,-4.5,2,-0.02294455066921608,1.25,131.25,-1.4,131.75,1.5,131.0,-0.02294455066921608 1023,2003-12-04,128.5,131.25,128.5,131.0,531294.0,-0.017208413001912004,-1.2,3.3333333333333335,37.5,44.132450103337604,1.3307986723953888,2.324135147825814,0.08609800773803045,-3.189745130997011,9.507807135814469,2.75,-1.9277217717846327,-2.0500000000000114,-6.340748922483044,2.2407489224830357,-4.195374461241528,0.09537446124150506,-2.0323960000000056,0.0,-49.67098344471202,2.145374461241523,12,1.375,1.875,0.375,-0.125,-2.5,3,-0.005836575875486361,-1.5714285714285714,130.75,1.25,131.25,-1.4,131.75,-0.005836575875486361 1024,2003-12-05,130.5,130.5,129.5,129.75,412566.0,0.015564202334630295,1.6666666666666667,-0.3,44.44444444444444,43.78839019643617,-0.04708292914901335,0.1133606579739137,-1.776053939269019,-5.05881023826791,9.18898538834301,2.0,-1.4894564303117477,0.08750000000000568,-4.010879012038259,4.185879012038271,-1.9616895060191268,2.136689506019138,-3.6554522400000025,47.05882352941176,0.9041995494461972,2.049189506019132,12,0.125,-0.875,-1.25,-2.0,-3.75,4,-0.0019157088122605526,-1.2,128.5,-1.5714285714285714,130.75,1.25,131.25,-0.0019157088122605526 1025,2003-12-08,130.0,130.5,129.5,130.0,167452.0,-0.003831417624521105,1.0,0.0,51.612903225806456,44.64986287454722,0.5499411079394747,0.39746253262438813,-1.1169953608997503,-4.401511033991028,8.961698434611865,1.0,-0.9620966766212575,-0.26249999999998863,-4.1776359457474825,3.6526359457475195,-2.22006797287375,1.6950679728737725,-2.8011251056000077,35.294117647058826,-14.493097879856037,1.957567972873751,12,0.625,-0.375,-0.75,-1.25,-3.5,0,0.0019230769230769162,1.6666666666666667,130.5,-1.2,128.5,-1.5714285714285714,130.75,0.0019230769230769162 1026,2003-12-09,129.75,131.0,129.75,130.75,246328.0,-0.0019230769230769162,-1.5,-100.0,60.37735849056604,46.56918623173655,0.8063541525833102,0.4541610564109533,-0.6189080780282268,-3.9741096990256892,8.63291369909797,1.25,-0.4316915298677486,-0.375,-4.1499172176353625,3.3999172176353767,-2.2624586088176954,1.5124586088176954,-2.218057599264,31.25,-22.461634864087337,1.8874586088176875,12,0.875,-0.125,-0.5,-1.0,-2.25,1,0.003853564547206201,1.0,130.0,1.6666666666666667,130.5,-1.2,128.5,0.003853564547206201 1027,2003-12-10,132.5,134.75,129.0,129.75,1626312.0,0.021194605009633882,-1.7058823529411764,-2.75,71.66666666666666,49.853786621600094,-1.7340848503212953,-2.3576477085254055,-3.1159884536419327,-6.528916234826255,9.149267001412758,5.75,-0.29550854546050687,2.3375000000000057,-1.5193974441559703,6.1943974441559675,0.4090512779220319,4.2659487220779795,-4.654974143308166,64.0,4.562542250966686,1.9284487220779838,12,-0.875,-2.5,-3.25,-3.75,-5.0,2,-0.037735849056603765,-1.5,129.75,1.0,130.0,1.6666666666666667,130.5,-0.037735849056603765 1028,2003-12-11,131.5,133.5,131.0,133.25,737818.0,-0.007547169811320753,1.2222222222222223,-0.6363636363636364,66.12903225806451,52.43955211059139,-0.7327585288989837,-1.4932779020618625,-1.8614147815873139,-5.369490376686912,9.69352467780102,2.5,-0.1460001996364042,1.375,-2.410359608864269,5.160359608864269,-0.5176798044321345,3.2676798044321345,-3.1025762118435125,43.47826086956522,-20.41697160452498,1.8926798044321347,12,0.125,-1.5,-1.5,-2.75,-2.75,3,-0.03992395437262353,-1.7058823529411764,132.5,-1.5,129.75,1.0,130.0,-0.03992395437262353 1029,2003-12-12,130.25,132.25,130.25,132.25,442284.0,-0.009505703422053258,1.0,1.1428571428571428,51.851851851851855,52.93771108828253,0.44663427298513625,-0.44320861528194655,-0.503128625772689,-3.9577311104067405,10.136490585890854,2.0,0.01821348686200963,0.23750000000001137,-3.3807105201910304,3.855710520191039,-1.5716052600955095,2.0466052600955322,-1.3443701148960372,21.73913043478261,-40.63614463169837,1.809105260095517,12,1.375,-0.25,0.3125,-1.5,-0.75,4,-0.03262955854126681,1.2222222222222223,131.5,-1.7058823529411764,132.5,-1.5,129.75,-0.03262955854126681 1030,2003-12-15,132.25,133.25,131.25,132.25,512234.0,0.015355086372360827,1.0,-0.0,56.666666666666664,53.87686452743598,-1.6483205312596283,-2.5959963862180473,-2.337131748164836,-5.758749006591458,10.928151550335183,3.0,0.18059923875102868,2.25,-1.3335883222208906,5.833588322220891,0.4582058388895689,4.041794161110431,-2.8768205057043588,56.52173913043478,-2.6308145719686635,1.791794161110444,12,-0.625,-2.25,-1.375,-3.5,-5.75,0,-0.041587901701323204,1.0,130.25,1.2222222222222223,131.5,-1.7058823529411764,132.5,-0.041587901701323204 1031,2003-12-16,129.5,132.0,129.0,132.0,604446.0,-0.020793950850661602,1.4,-100.0,48.57142857142857,54.313372463943914,0.9245643010252991,0.1623261604343611,0.598689266848595,-2.8476886360851665,10.67720321697158,3.25,0.2648694781503593,-0.5,-4.083588322220891,3.0835883222208906,-2.291794161110431,1.291794161110431,5.25,8.695652173913043,-45.52810030454185,1.791794161110444,12,2.125,0.5,1.5625,-0.75,-6.25,1,-0.02316602316602312,1.0,132.25,1.0,130.25,1.2222222222222223,131.5,-0.02316602316602312 1032,2003-12-17,127.25,130.5,126.5,130.0,772796.0,-0.01737451737451734,1.1333333333333333,1.1,40.0,54.59115024172169,2.9344691154759914,2.5634450051362307,2.9718989106987124,-0.4321096404003413,9.669085885581637,4.0,0.1504893685441857,-2.7624999999999886,-6.303519032633631,0.7785190326336533,-4.53300951631681,-0.9919904836831677,7.384999999999991,10.714285714285714,-36.160943057753364,1.7705095163168219,12,3.375,2.75,3.8125,1.5,-2.25,2,0.0019646365422396617,1.4,129.5,1.0,132.25,1.0,130.25,0.0019646365422396617 1033,2003-12-18,128.25,129.75,127.75,129.0,352618.0,0.007858546168958647,-1.2857142857142858,0.2727272727272727,43.03797468354431,54.434875823843896,2.118008479731884,1.834719189035269,2.1092689578688066,-1.2750018515549186,8.305822631510056,2.5,0.06444900469546155,-1.875,-4.997498999199195,1.2474989991991947,-3.4362494995995974,-0.31375050040040264,6.059599999999989,25.925925925925924,-14.988997568498903,1.5612494995995996,12,2.375,1.75,2.4375,0.5,-2.75,3,-0.005847953216374324,1.1333333333333333,127.25,1.4,129.5,1.0,132.25,-0.005847953216374324 1034,2003-12-19,127.0,129.25,126.75,128.5,692444.0,-0.00974658869395717,-1.5,2.0,38.27160493827161,52.952509347451134,3.1506466739176915,3.292928729968054,3.4930056488942682,0.13441581193404772,6.995358935117419,2.5,0.0335740587399016,-3.1500000000000057,-6.156134079721539,-0.14386592027848621,-4.653067039860758,-1.646932960139253,6.99721599999998,7.4074074074074066,-25.968794398959417,1.5030670398607602,12,3.625,3.0,3.6875,1.75,-1.0,4,0.013779527559055094,-1.2857142857142858,128.25,1.1333333333333333,127.25,1.4,129.5,0.013779527559055094 1035,2003-12-22,126.75,128.0,126.75,127.0,369430.0,-0.0019685039370078705,-9.0,0.16666666666666666,38.75,50.549469515166024,3.2309181229944386,3.4853481034863876,3.804059356463739,0.5439981772248217,7.017654676518122,1.25,0.320411300722526,-3.25,-6.617804219837893,0.11780421983789324,-4.933902109918961,-1.5660978900810392,6.947327359999974,4.545454545454546,-24.41116492619561,1.6839021099189486,12,3.875,3.25,4.375,2.0,-2.25,0,0.021696252465483346,-1.5,127.0,-1.2857142857142858,128.25,1.1333333333333333,127.25,0.021696252465483346 1036,2003-12-23,128.25,128.75,127.75,127.75,167534.0,0.01183431952662728,-3.0,-2.0,44.04761904761905,47.480686446382954,1.6715481406484969,1.926608850333821,2.3354451086296137,-0.7820851317890174,7.321688778087909,2.0,0.3739416808101623,-1.6500000000000057,-5.104211769328657,1.8042117693286315,-3.3771058846643314,0.07710588466432,5.15943426559997,43.75,13.978079053275167,1.72710588466432,12,1.75,1.75,3.1875,0.5,-4.25,1,-0.013645224171540016,-9.0,126.75,-1.5,127.0,-1.2857142857142858,128.25,-0.013645224171540016 1037,2003-12-24,128.25,128.25,128.25,128.25,0.0,0.0,1.0,0.0,49.333333333333336,45.61449767696838,1.1234269615133883,1.8854489964072627,2.3030021248170556,-0.5784602939420864,7.3693064416411245,0.0,0.30342543231009245,-1.5625,-5.093844607489075,1.9688446074890749,-3.3281723037445374,0.20317230374453743,4.883056894975965,50.0,15.782097619390981,1.7656723037445403,12,1.625,1.75,2.75,0.5,-3.75,2,-0.03898635477582846,-3.0,128.25,-9.0,126.75,-1.5,127.0,-0.03898635477582846 1038,2003-12-25,128.25,128.25,128.25,128.25,0.0,0.0,1.0,0.0,43.28358208955223,44.662467703379534,0.686081670667761,1.759049847008498,2.2618307566837643,-0.3568010678017117,7.525535625126595,0.0,0.10261773270175922,-1.4250000000000114,-4.975759740793848,2.1257597407938107,-3.2003798703969153,0.35037987039690677,4.617734619176929,60.0,26.27425817528622,1.7753798703969128,12,1.625,1.75,2.0625,0.5,-4.5,3,-0.025341130604288553,1.0,128.25,-3.0,128.25,-9.0,126.75,-0.025341130604288553 1039,2003-12-26,128.25,128.25,128.25,128.25,0.0,0.0,1.0,0.0,44.61538461538461,43.32343636434818,0.4163281920472457,1.6258199305136998,2.211751043853127,-0.16482581086319215,7.9054056206477625,0.0,-0.5676115196929743,-1.2874999999999943,-4.835201257226487,2.2602012572265124,-3.0613506286132406,0.48635062861325196,4.363025234409861,75.0,39.75945489423644,1.7738506286132507,12,1.0,1.75,1.75,0.5,-4.5,4,-0.021442495126705707,1.0,128.25,1.0,128.25,-3.0,128.25,-0.021442495126705707 1040,2003-12-29,128.5,129.0,128.25,128.75,327830.0,0.0019493177387914784,1.0,-100.0,46.15384615384615,43.054816095727915,-0.4710897442895714,1.1803723102225945,1.9054843373976098,-0.231423206937734,8.378465931898612,0.75,-1.1096788189757376,-0.875,-4.291292234510848,2.5412922345108626,-2.5831461172554384,0.8331461172554242,3.868504225033462,60.0,23.252742056647364,1.708146117255429,12,0.0,2.125,1.25,0.25,-4.0,0,-0.01945525291828798,1.0,128.25,1.0,128.25,1.0,128.25,-0.01945525291828798 1041,2003-12-30,127.75,129.25,127.0,128.75,290478.0,-0.005836575875486361,1.25,4.0,33.33333333333333,42.314075354987175,0.005104016290587765,1.7441396481578977,2.621580388916044,0.6914965486729443,8.922911926536178,2.25,-1.328783693285061,-1.4499999999999886,-4.8201475838369845,1.9201475838370214,-3.1350737919185008,0.2350737919185093,4.383764056032135,33.33333333333333,0.03198574318112435,1.6850737919185035,12,0.5,2.875,2.0,1.0,-3.75,1,-0.025440313111546042,1.0,128.5,1.0,128.25,1.0,128.25,-0.025440313111546042 1042,2003-12-31,127.75,127.75,127.75,127.75,0.0,0.0,1.0,-0.0,35.84905660377359,41.515306679457105,0.09329912494146697,1.5893502245346554,2.675631697484306,0.8781471813371695,9.609323041381707,0.0,-1.825821573782548,-1.3000000000000114,-4.646640106136374,2.0466401061363513,-2.9733200530681927,0.37332005306816995,4.158413493790846,33.33333333333333,1.2647980380820982,1.6733200530681787,12,0.25,2.875,2.0,1.0,-3.25,2,-0.02935420743639927,1.25,127.75,1.0,128.5,1.0,128.25,-0.02935420743639927 1043,2004-01-01,127.75,127.75,127.75,127.75,0.0,0.0,1.0,0.0,39.58333333333334,41.66105427890841,0.016668261809428486,1.6129794612161845,2.7066189861212138,0.9948405588380638,9.838169790258558,0.0,-1.9956681729557317,-1.2624999999999886,-4.651627352361771,2.12662735236178,-2.9570636761808657,0.4320636761809027,3.9420769540392087,33.33333333333333,-0.04007540132010945,1.6945636761808849,1,0.25,2.875,1.9375,1.0,-4.5,3,-0.025440313111546042,1.0,127.75,1.25,127.75,1.0,128.5,-0.025440313111546042 1044,2004-01-02,130.25,131.5,130.0,131.5,257296.0,0.019569471624266255,1.4,-100.0,42.00000000000001,42.02216539001952,-2.2058011902776684,-0.9557099723593865,0.22699798257201564,-1.3687522042246485,10.078525953432719,3.75,-1.7346648756199272,1.25,-2.11780421983795,4.61780421983795,-0.43390210991896083,2.933902109918975,-3.75,72.22222222222221,40.0511600633114,1.6839021099189735,1,-1.0,0.375,-0.625,-1.5,-7.75,4,-0.0499040307101728,1.0,127.75,1.0,127.75,1.25,127.75,-0.0499040307101728 1045,2004-01-05,130.25,131.25,130.0,131.0,273306.0,0.0,1.0,0.6,53.846153846153854,43.1108914787456,-1.8518578661218328,-0.9866039853677648,0.2155592286841852,-1.2189847725348386,10.331871262329404,1.25,-1.595778474796191,1.2375000000000114,-2.147742741821162,4.622742741821199,-0.45512137091057525,2.930121370910598,-3.6500000000000057,72.22222222222221,35.54987269006662,1.6926213709105926,1,-1.0,0.375,-0.625,-2.25,-7.25,0,-0.0499040307101728,1.4,130.25,1.0,127.75,1.0,127.75,-0.0499040307101728 1046,2004-01-06,130.25,130.25,130.25,130.25,0.0,0.0,1.0,-0.0,70.0,45.407187775041905,-1.7191053203524973,-0.998413807772522,0.1635872310968125,-1.0836640210209225,10.854524552320315,0.0,-1.2209951063295534,1.2125000000000057,-2.2029255340949305,4.627925534094956,-0.4952127670474624,2.920212767047474,-3.5520000000000067,66.66666666666666,25.60740118347777,1.7077127670474725,1,-1.0,0.375,-0.75,-2.25,-5.75,1,-0.04414587332053743,1.0,130.25,1.4,130.25,1.0,127.75,-0.04414587332053743 1047,2004-01-07,127.5,131.5,127.5,131.5,481418.0,-0.021113243761996192,1.0,-100.0,45.94594594594595,45.70300598130787,1.0206515282562805,1.431169257456503,2.772172081316114,1.7271626099365562,10.35778818017378,4.0,-0.8838306402444118,-1.2874999999999943,-4.349469610354959,1.77446961035497,-2.8184848051774622,0.24348480517748783,-0.7059600000000046,0.0,-41.19833891534256,1.5309848051774804,1,1.75,3.125,2.1875,0.5,-2.25,2,-0.027450980392156876,1.0,130.25,1.0,130.25,1.4,130.25,-0.027450980392156876 1048,2004-01-08,126.25,129.5,126.25,129.5,486458.0,-0.009803921568627416,1.0,0.8125,45.94594594594595,45.85084612914801,2.187115223655951,2.3902344051675186,3.9197325102022376,2.999403778400506,10.01659556257231,3.25,-0.8017980732232672,-2.2750000000000057,-5.2569633235770254,0.7069633235770141,-3.7659816617885156,-0.7840183382114958,5.25,0.0,-43.59423562936285,1.4909816617885063,1,2.625,4.25,3.4375,1.75,-1.25,3,-0.013861386138613874,1.0,127.5,1.0,130.25,1.0,130.25,-0.013861386138613874 1049,2004-01-09,126.0,128.0,125.75,127.75,299742.0,-0.001980198019801982,1.0,0.5384615384615384,45.94594594594595,45.82774610604799,2.3293439328136003,2.4301023484166535,4.102573236575267,3.2983595160596906,10.10120114823054,2.25,-0.8689933712684024,-2.3125,-5.381337427739595,0.7563374277396093,-3.8469187138697976,-0.7780812861302024,5.5,4.3478260869565215,-42.36054717900337,1.5344187138698018,1,2.625,4.25,4.125,2.0,-0.25,4,-0.02182539682539686,1.0,126.25,1.0,127.5,1.0,130.25,-0.02182539682539686 1050,2004-01-12,126.75,127.0,126.0,126.75,249796.0,0.005952380952380931,3.0,-0.0,41.1764705882353,46.699205801037095,1.458363448087482,1.3143148549903287,3.2766253891886095,2.6021734754485806,9.80159816037462,1.0,-0.798456832766476,-1.2874999999999943,-3.8072900915084062,1.2322900915084176,-2.5473950457542003,-0.02760495424578835,4.52000000000001,17.391304347826086,-28.46476695658292,1.2598950457542044,1,1.875,3.5,3.375,1.25,0.75,0,-0.0335305719921104,1.0,126.0,1.0,126.25,1.0,127.5,-0.0335305719921104 1051,2004-01-13,126.5,127.5,126.25,127.5,335216.0,-0.0019723865877712132,1.5,-100.0,39.99999999999999,47.16042173395114,1.6901405060554566,1.399807476095475,3.4703850806943706,2.9489896859644205,10.440741989108297,1.25,-0.7667256093094466,-1.3875000000000028,-3.8978732161197343,1.1228732161197428,-2.6426866080598757,-0.13231339194013003,4.549200000000013,13.043478260869565,-30.954612859738546,1.2551866080598713,1,2.125,3.75,3.625,1.5,1.5,1,-0.02766798418972327,3.0,126.75,1.0,126.0,1.0,126.25,-0.02766798418972327 1052,2004-01-14,127.5,127.5,125.5,126.5,663070.0,0.007905138339920903,3.0,-1.0,46.15384615384615,47.890478714008125,0.7274475309233424,0.44216731035643875,2.3762484245912674,1.9887351500975115,10.652814957320656,2.0,-0.7641478452945876,-0.4000000000000057,-2.899473628797381,2.099473628797355,-1.6497368143986932,0.8497368143986819,3.337232,50.0,7.694495187114882,1.2497368143986838,1,1.0,2.625,2.625,0.5,2.5,2,-0.02352941176470591,1.5,126.5,3.0,126.75,1.0,126.0,-0.02352941176470591 1053,2004-01-15,127.5,129.0,126.75,127.5,725370.0,0.0,-2.0,0.0,46.15384615384615,48.35201717554658,0.7691388426112553,0.40380135687573215,2.2801708745647318,2.020900543671303,10.59416387022983,2.25,-0.4848446213173361,-0.36249999999999716,-2.8623684175900053,2.137368417590025,-1.6124342087950083,0.887434208795014,3.0169980800000076,57.14285714285714,18.1892316033466,1.2499342087950092,1,1.0,2.0,3.3125,0.5,1.5,3,-0.01764705882352946,3.0,127.5,1.5,126.5,3.0,126.75,-0.01764705882352946 1054,2004-01-16,128.75,129.75,128.5,129.0,341182.0,0.009803921568627416,-2.3333333333333335,-100.0,51.16279069767442,48.05386571460441,-0.8001573810279297,-0.7466520790912341,0.9063401214241935,0.7946940269709444,10.039912663762573,2.25,-0.2240036525236917,0.7999999999999972,-1.6952586618373857,3.29525866183738,-0.4476293309186872,2.0476293309186957,1.4659781951999946,76.47058823529412,38.51942672899983,1.2476293309186943,1,-0.25,0.625,2.0625,-0.75,1.0,4,-0.029126213592232997,-2.0,127.5,3.0,127.5,1.5,126.5,-0.029126213592232997 1055,2004-01-19,129.5,129.75,128.0,129.0,1087746.0,0.005825242718446644,2.5,-2.0,58.13953488372093,46.73603625724009,-1.8637233669639954,-1.3492418611648418,0.046730792206346905,0.029180620837735205,9.540033857670018,1.75,-0.007709121419765097,1.4124999999999943,-1.1072900915084176,3.932290091508392,0.15260495424578835,2.6723950457542003,0.4330195034879978,94.11764705882352,53.286311332609586,1.2598950457541997,1,-1.0,-0.125,1.3125,-0.625,0.25,0,-0.02895752895752901,-2.3333333333333335,128.75,-2.0,127.5,3.0,127.5,-0.02895752895752901 1056,2004-01-20,126.5,129.5,126.5,129.5,948738.0,-0.02316602316602312,1.0,-6.0,45.454545454545446,46.681436202640036,0.612846134211793,1.5946909696893954,2.9161202545055858,2.9800977171714464,9.612771225555733,3.0,-0.0853860920265106,-1.5,-4.115741818903132,1.1157418189031318,-2.807870909451566,-0.19212909054843408,3.25,23.52941176470588,-17.496466843508028,1.307870909451569,1,1.125,2.25,4.3125,2.625,3.5,1,0.007905138339920903,2.5,129.5,-2.3333333333333335,128.75,-2.0,127.5,0.007905138339920903 1057,2004-01-21,123.25,127.0,122.0,126.5,1390996.0,-0.025691699604743046,1.3529411764705883,1.0833333333333333,36.764705882352935,45.66129841779636,3.5722442546161943,4.69142926055909,6.019229967329693,6.141658986818413,10.229813485038653,5.0,-0.443730728202155,-4.5,-7.863894985531658,-1.1361050144683276,-6.181947492765829,-2.818052507234171,6.5,16.129032258064516,-24.801242642570596,1.6819474927658344,1,2.625,3.5,7.5625,6.25,6.5,2,0.03853955375253548,1.0,126.5,2.5,129.5,-2.3333333333333335,128.75,0.03853955375253548 1058,2004-01-22,125.0,125.75,124.0,124.0,522980.0,0.014198782961460488,-2.5,-0.3076923076923077,33.846153846153854,44.31687707337502,1.8174044789149946,2.830589113876954,4.123527312982731,4.296531424912956,10.880201474955683,2.5,-0.9439003478645702,-2.5875000000000057,-6.157385004782299,0.9823850047822731,-4.372442502391152,-0.8025574976088592,4.5,38.70967741935484,1.6658439736120059,1.78494250239114,1,0.875,1.75,5.3125,4.5,4.0,3,0.040000000000000036,1.3529411764705883,123.25,1.0,126.5,2.5,129.5,0.040000000000000036 1059,2004-01-23,125.5,126.0,124.5,125.0,196786.0,0.0040000000000000036,1.0,0.5,35.82089552238807,43.721813177169764,1.3846293370238527,2.228245889553719,3.4725711489442688,3.683386648915672,11.517564011403172,1.5,-1.0230380740767941,-1.9500000000000028,-5.622801884693985,1.7228018846939648,-3.786400942347001,-0.11359905765301903,3.4000000000000057,45.16129032258064,12.048144827744146,1.8364009423469843,1,0.375,1.25,4.8125,4.0,4.25,4,0.027888446215139417,-2.5,125.0,1.3529411764705883,123.25,1.0,126.5,0.027888446215139417 1060,2004-01-26,126.0,126.0,125.0,125.25,318656.0,0.003984063745019917,1.6666666666666667,1.5,37.68115942028986,43.464164223868636,0.8571972187782819,1.614105030376578,2.8243126394996807,3.0839760419553386,12.598499136998937,1.0,-1.0009458607663504,-1.3250000000000028,-5.017453185392725,2.367453185392719,-3.171226592696371,0.5212265926963653,2.348000000000013,53.333333333333336,23.45388006506992,1.8462265926963637,1,-0.125,0.75,4.3125,3.5,4.0,0,0.029761904761904656,1.0,125.5,-2.5,125.0,1.3529411764705883,123.25,0.029761904761904656 1061,2004-01-27,124.5,127.25,124.25,125.75,775754.0,-0.011904761904761862,-2.4285714285714284,-1.6666666666666667,40.62500000000001,42.8498479845524,2.2838316831317655,3.01259649686088,4.252280993001818,4.506768069499913,12.909876024692347,3.0,-0.9951169251622787,-2.6624999999999943,-6.556743389793269,1.2317433897932801,-4.609621694896617,-0.7153783051033571,3.3401600000000116,47.61904761904761,13.383369426917362,1.9471216948966348,1,1.375,2.25,5.8125,5.625,6.75,1,0.04216867469879526,1.6666666666666667,126.0,1.0,125.5,-2.5,125.0,0.04216867469879526 1062,2004-01-28,124.0,124.5,122.75,124.5,285042.0,-0.004016064257028162,6.0,0.4,42.622950819672134,42.45752628075529,2.4978179642005642,3.391115454445668,4.753548969056169,4.95780308829589,13.417148650938831,1.75,-1.0150646256606564,-2.9749999999999943,-7.104164564412656,1.1541645644126817,-5.039582282206339,-0.9104177177936634,3.372947200000013,27.77777777777778,-10.342822333967824,2.064582282206337,1,1.875,2.75,6.0,6.375,8.0,2,0.048387096774193505,-2.4285714285714284,124.5,1.6666666666666667,126.0,1.0,125.5,0.048387096774193505 1063,2004-01-29,124.5,124.5,122.75,124.0,664130.0,0.0040322580645162365,6.0,-1.0,45.16129032258065,41.79069290574487,1.7070279344117694,2.777556287161616,4.292891052813559,4.39128954463672,13.951834920240492,1.75,-0.9945658734732632,-2.3125,-6.567141428394621,1.9421414283946348,-4.43982071419731,-0.18517928580268972,2.75,38.88888888888889,-3.359004116294763,2.127320714197317,1,1.375,2.25,5.4375,5.875,7.0,3,0.04216867469879526,6.0,124.0,-2.4285714285714284,124.5,1.6666666666666667,126.0,0.04216867469879526 1064,2004-01-30,123.75,125.0,123.75,125.0,306268.0,-0.0060240963855421326,1.0,-2.5,40.322580645161295,39.81103132368269,1.8698226750409646,3.1785925343950794,5.058210259036144,5.073731316114163,14.416726722843611,1.25,-1.1408467563881999,-2.737499999999997,-6.878040900337766,1.4030409003377855,-4.807770450168874,-0.6672295498311058,3.0799999999999983,22.22222222222222,-22.212738975397798,2.070270450168891,1,2.0,3.0,6.1875,6.625,6.75,4,0.042424242424242475,6.0,124.5,6.0,124.0,-2.4285714285714284,124.5,0.042424242424242475 1065,2004-02-02,123.75,125.75,123.5,125.0,766512.0,0.0,-1.5714285714285714,1.0,40.98360655737705,39.31426033510843,1.0822166663141957,2.810770346809548,4.969072070533571,4.977544712848271,14.757965252485267,2.25,-1.3082566388531518,-2.4124999999999943,-6.323600935327221,1.4986009353272465,-4.368050467663608,-0.456949532336381,2.6936000000000035,22.22222222222222,-25.101934986559833,1.9555504676636173,2,0.875,3.0,5.875,6.625,5.0,0,0.048484848484848575,1.0,123.75,6.0,124.5,6.0,124.0,0.048484848484848575 1066,2004-02-03,124.5,125.5,121.5,124.0,900572.0,0.0060606060606061,2.2,-0.4,40.0,39.67373745929143,0.020877301921686353,1.6948008835760504,4.120692150658783,4.094824945794471,15.369436396281241,4.0,-1.6430842733814757,-1.375,-4.841000273332185,2.0910002733321846,-3.1080001366660923,0.3580001366660923,1.5881120000000095,70.58823529411765,22.62755703475422,1.733000136666093,2,-0.125,2.0,5.0625,5.875,4.25,1,0.04417670682730934,-1.5714285714285714,123.75,1.0,123.75,6.0,124.5,0.04417670682730934 1067,2004-02-04,124.0,125.0,123.75,125.0,541980.0,-0.004016064257028162,1.5,-2.0,38.70967741935484,40.21412896742487,0.7134832514866645,2.022858270192188,4.522533286543876,4.477809241747536,16.524938046037917,1.25,-2.1852696210916065,-1.7000000000000028,-5.173963306172595,1.7739633061725897,-3.436981653086306,0.036981653086300526,1.75,58.82352941176471,11.52762215071693,1.7369816530862974,2,0.375,2.5,5.4375,6.375,2.5,2,0.058467741935483764,2.2,124.5,-1.5714285714285714,123.75,1.0,123.75,0.058467741935483764 1068,2004-02-05,124.5,124.75,123.5,124.0,552342.0,0.0040322580645162365,1.5,-0.5,35.593220338983045,40.18883172482431,0.15097631498380792,1.4598792332176203,3.8959227218750243,3.8984391313950937,17.251065714271903,1.25,-2.34232108923635,-1.1124999999999972,-4.616163496219201,2.3911634962192068,-2.864331748109592,0.6393317481095977,1.0,70.58823529411765,25.8681002646341,1.7518317481095993,2,-0.125,2.0,4.8125,5.875,2.5,3,0.06024096385542177,1.5,124.0,2.2,124.5,-1.5714285714285714,123.75,0.06024096385542177 1069,2004-02-06,123.25,126.5,122.5,126.0,407658.0,-0.010040160642570295,1.1333333333333333,-5.5,29.508196721311464,39.28072475827116,1.1714389445070736,2.628033318246324,5.002176612423995,5.064986338166989,17.463901081691844,4.0,-2.0866009543881603,-2.2249999999999943,-5.877324422092414,1.4273244220924255,-4.051162211046204,-0.3988377889537844,-1.75,35.0,-3.3282703744949558,1.8261622110462081,2,1.125,3.25,6.0625,7.125,2.0,4,0.06693711967545646,1.5,124.5,1.5,124.0,2.2,124.5,0.06693711967545646 1070,2004-02-09,122.5,124.5,122.5,123.75,580890.0,-0.006085192697768749,-2.2,0.45454545454545453,34.61538461538461,38.612989715536116,1.53407763404293,3.2077728315411207,5.572573263237814,5.770234761274281,17.688238336834644,2.0,-1.9264004424651375,-2.762500000000003,-6.59269513038754,1.0676951303875342,-4.6775975651937785,-0.8474024348062272,-0.9000000000000057,20.0,-19.365775942276734,1.9150975651937687,2,1.5,4.0,7.4375,7.875,3.0,0,0.06530612244897949,1.1333333333333333,123.25,1.5,124.5,1.5,124.0,0.06530612244897949 1071,2004-02-10,123.0,123.75,122.5,123.5,976230.0,0.004081632653061273,1.5,0.4,48.78048780487806,39.297160491670105,0.8928156063737447,2.5635518596400004,4.911195886294891,5.27583777930937,18.201316676858603,1.25,-1.8269862137781416,-2.0875000000000057,-5.9986009353273175,1.8236009353273062,-4.043050467663662,-0.13194953233634976,-1.3020000000000067,12.5,-28.57385113807944,1.9555504676636568,2,1.0,3.5,6.9375,7.375,4.25,1,0.04674796747967469,-2.2,122.5,1.1333333333333333,123.25,1.5,124.5,0.04674796747967469 1072,2004-02-11,124.5,124.75,123.5,123.5,589606.0,0.012195121951219523,-1.5,-2.0,47.5,39.557017122494486,-0.5909448487102367,0.8719826262324091,3.280040349029605,3.8021954686557535,18.214510251856638,1.75,-1.7684142982134006,-0.4375,-4.185745203460641,3.310745203460627,-2.3116226017303205,1.4366226017303205,-2.7059600000000046,50.0,8.270720317300054,1.8741226017303168,2,-0.5,2.0,5.4375,5.875,2.25,2,0.034136546184738936,1.5,123.0,-2.2,122.5,1.1333333333333333,123.25,0.034136546184738936 1073,2004-02-12,125.25,125.75,124.5,125.0,684372.0,0.006024096385542244,1.0,0.25,48.78048780487806,40.49678458468523,-1.3671385044505087,-0.05820895416886174,2.4774310567039635,3.099149108604479,18.850945403194615,1.25,-1.6598005135650595,0.42499999999999716,-3.12946346532334,3.9794634653233203,-1.3522317326616644,2.2022317326616587,-3.36184080000001,68.75,26.320715189576916,1.7772317326616638,2,-1.25,0.375,4.6875,5.125,2.5,3,0.009980039920159722,-1.5,124.5,1.5,123.0,-2.2,122.5,0.009980039920159722 1074,2004-02-13,125.0,125.75,124.75,125.5,672004.0,-0.001996007984031989,1.0,-2.0,45.00000000000001,40.943050522754454,-1.0294353576253172,-0.10915044956338704,2.606356210696106,3.3831503318338605,19.894435109621515,1.0,-1.56115618026719,0.36249999999999716,-2.6787731059978483,3.4037731059978427,-1.1581365529989256,1.88313655299892,-3.019603984000014,76.92307692307693,34.39120094789565,1.5206365529989239,2,-1.0,0.625,4.6875,5.375,1.5,4,0.016000000000000014,1.0,125.25,-1.5,124.5,1.5,123.0,0.016000000000000014 1075,2004-02-16,125.75,126.25,125.25,125.75,186012.0,0.006000000000000005,1.0,-0.0,56.75675675675676,42.80491238461631,-1.638171786101509,-1.2168861292602884,1.7576190897207482,2.6838333171506576,20.749056799402666,1.25,-1.5240723738580186,1.2999999999999972,-0.7938506456570735,3.393850645657068,0.2530746771714547,2.3469253228285396,-3.679211904320013,86.66666666666667,42.92853898164668,1.0469253228285356,2,-1.25,-0.125,3.6875,4.625,1.5,0,-0.003976143141153132,1.0,125.0,1.0,125.25,-1.5,124.5,-0.003976143141153132 1076,2004-02-17,127.5,128.75,126.25,126.5,435852.0,0.013916500994035852,-2.3333333333333335,100.0,66.66666666666666,45.91124452320651,-3.260774842684242,-3.044205376492755,-0.06475914362707158,1.0391166697589256,21.381160151773024,3.0,-1.2846732360356867,3.0,0.6660401843529229,5.333959815647077,1.8330200921764543,4.166979907823546,-5.340627666233615,76.19047619047619,29.176296263656212,1.1669799078235394,2,-1.875,-1.875,1.9375,2.5,-1.5,1,-0.015686274509803977,1.0,125.75,1.0,125.0,1.0,125.25,-0.015686274509803977 1077,2004-02-18,128.0,128.5,127.5,128.5,442526.0,0.0039215686274509665,3.0,-0.5,66.66666666666666,49.363849670726914,-3.501975284667793,-3.3414175513886732,-0.7214738986935032,0.6324092066425919,20.499153541055783,1.0,-1.0270938603249675,3.262500000000003,0.5312240305939042,5.9937759694061015,1.8968620152969464,4.628137984703059,-5.5770025595842725,82.35294117647058,32.89361594229575,1.3656379847030522,2,-2.375,-2.375,1.4375,2.0,-1.0,2,-0.005859375,-2.3333333333333335,127.5,1.0,125.75,1.0,125.0,-0.005859375 1078,2004-02-19,130.0,131.0,128.25,129.0,471806.0,0.015625,-1.2,-2.0,76.59574468085107,54.59579944400909,-5.185014112857516,-5.214999563961783,-2.8259416766856162,-1.2577294426011463,19.904735401955513,3.0,-0.738047880787235,5.012500000000003,1.4052157029140915,8.6197842970859,3.2088578514570543,6.816142148542951,-7.323922457200908,84.0,29.810846986768063,1.803642148542951,2,-3.25,-3.75,-0.6875,0.0,-3.0,3,-0.025000000000000022,3.0,128.0,-2.3333333333333335,127.5,1.0,125.75,-0.025000000000000022 1079,2004-02-20,129.0,131.5,128.75,130.25,434434.0,-0.007692307692307665,-2.142857142857143,-1.25,70.58823529411765,58.5927828527572,-3.669487245862072,-4.1522309975482585,-1.9038860399498105,-0.2204280909996612,19.475402400330232,2.75,-0.3770311917285625,3.8375000000000057,-0.18962840096975242,7.864628400969764,1.8239357995151266,5.851064200484885,-5.824487109768853,60.0,1.6942421545158197,2.0135642004848764,2,-2.0,-2.5,0.0,1.0,-0.75,4,-0.009689922480620172,-1.2,130.0,3.0,128.0,-2.3333333333333335,127.5,-0.009689922480620172 1080,2004-02-23,129.75,130.0,129.25,130.0,290692.0,0.005813953488372103,5.0,0.2,70.58823529411765,61.01586590711716,-3.6687295748736375,-4.855847530298632,-2.789198223807233,-0.9124196865751628,19.022867709811457,1.0,0.04233008839449326,4.400000000000006,-0.11138909638148675,8.911389096381498,2.1443054518092595,6.655694548190752,-5.908528140987343,66.66666666666666,9.504999383292429,2.2556945481907427,2,-2.25,-3.25,-0.8125,0.25,-3.5,0,-0.025048169556840083,-2.142857142857143,129.0,-1.2,130.0,3.0,128.0,-0.025048169556840083 1081,2004-02-24,129.75,130.0,128.75,129.75,453194.0,0.0,4.0,-0.0,73.46938775510205,63.901353435461836,-2.9173388509494202,-4.682434994111418,-2.8386459687506687,-0.8298716462883533,19.137784719324856,1.25,0.7219593426169411,4.137500000000003,-0.760069214470434,9.03506921447044,1.6887153927647773,6.586284607235228,-5.29584588970836,56.25,-0.6724766050512372,2.44878460723522,2,-1.75,-3.25,-0.8125,0.25,-23.75,1,-0.019267822736030782,5.0,129.75,-2.142857142857143,129.0,-1.2,130.0,-0.019267822736030782 1082,2004-02-25,130.0,130.0,129.0,130.0,432556.0,0.0019267822736031004,1.0,0.0,72.91666666666667,66.58315108677168,-2.576013379597711,-4.700900115269789,-3.0636728747625313,-1.0149907600917913,18.745848167094604,1.0,1.3819011391705658,4.087500000000006,-1.119466487313133,9.294466487313144,1.4840167563434363,6.690983243656575,-4.982178218531686,53.84615384615385,-1.292024252892837,2.6034832436565716,2,-1.875,-3.5,-1.8125,0.0,-22.75,2,-0.03076923076923077,4.0,129.75,5.0,129.75,-2.142857142857143,129.0,-0.03076923076923077 1083,2004-02-26,129.75,130.0,129.25,130.0,422470.0,-0.0019230769230769162,5.0,-100.0,79.54545454545455,70.42153492515551,-1.8110067011630662,-4.255603717590077,-2.823327832616158,-0.700904928128125,18.332730876564685,0.75,1.8226838771152671,3.575000000000003,-1.8566324966762409,9.006632496676247,0.8591837516618739,6.290816248338132,-4.213603961049145,36.36363636363637,-20.44110071807841,2.7158162483381236,2,-1.375,-3.25,-3.4375,-1.375,-22.25,3,-0.021194605009633882,1.0,130.0,4.0,129.75,5.0,129.75,-0.021194605009633882 1084,2004-02-27,129.0,130.0,128.75,130.0,456120.0,-0.005780346820809301,1.5,4.0,79.54545454545455,72.95361245723304,-0.48493290533608047,-3.2592223279622203,-2.0515995189385308,0.11346208962771698,18.063561668981027,1.25,2.193735170706347,2.5625,-2.8831042147001256,8.00810421470014,-0.160302107350077,5.285302107350063,-2.986515644165209,20.0,-39.74760703298617,2.7228021073500672,2,-0.125,-2.5,-2.6875,-0.625,-21.5,4,-0.015503875968992276,5.0,129.75,1.0,130.0,4.0,129.75,-0.015503875968992276 1085,2004-03-01,129.75,130.0,129.0,129.0,393386.0,0.005813953488372103,-1.6666666666666667,-0.75,80.0,74.43509393871452,-0.6792987550533667,-3.7277958894653693,-2.762648668700649,-0.6030822971528096,18.20611814419644,1.0,2.549324111782596,3.012500000000003,-2.4706680239574155,8.495668023957435,0.2709159880213008,5.754084011978719,-3.297594392631993,80.0,13.686166210975955,2.741584011978715,3,-0.25,-3.25,-3.4375,-1.375,-21.25,0,-0.011560693641618491,1.5,129.0,5.0,129.75,1.0,130.0,-0.011560693641618491 1086,2004-03-02,130.0,131.75,129.75,130.0,1042374.0,0.0019267822736031004,-7.0,0.0,77.5,75.63879764241823,-0.6005326322824089,-3.7361786100925087,-3.018346596115208,-0.8417840212198371,17.90113253186577,2.0,3.0178028965349455,2.987499999999997,-2.5742940119695845,8.549294011969579,0.20660299401521343,5.768397005984781,-3.143786841221427,41.66666666666667,-25.607363544977304,2.780897005984791,3,0.0,-3.375,-3.6875,-1.625,-21.25,1,-0.028846153846153855,-1.6666666666666667,129.75,1.5,129.0,5.0,129.75,-0.028846153846153855 1087,2004-03-03,131.25,131.5,129.75,130.0,1449698.0,0.009615384615384581,1.0,100.0,78.57142857142857,75.85831807470463,-1.4986361227424823,-4.653779395763465,-4.2596368932383655,-2.1050366513830454,17.57966511807213,1.75,3.3649926254136346,3.875,-1.8039083458004086,9.553908345800409,1.0355458270997815,6.714454172900204,-3.904408157099283,83.33333333333334,15.574897732173241,2.8394541729002047,3,-1.0,-4.625,-4.9375,-2.875,-22.25,2,-0.19238095238095243,-7.0,130.0,-1.6666666666666667,129.75,1.5,129.0,-0.19238095238095243 1088,2004-03-04,132.0,132.5,131.25,132.25,545036.0,0.005714285714285783,2.3333333333333335,-0.2,81.81818181818181,77.10608991071176,-2.1625125881882354,-5.0731941053441005,-4.992032549628931,-2.868054398633916,17.291378474463563,1.25,3.493075313584484,4.25,-1.616945766885891,10.116945766885891,1.3165271165570402,7.1834728834429455,-4.213967341389349,86.66666666666667,19.2385289741391,2.9334728834429487,3,-1.375,-5.0,-5.6875,-3.625,-23.0,3,-0.1875,1.0,131.25,-7.0,130.0,-1.6666666666666667,129.75,-0.1875 1089,2004-03-05,131.5,132.5,130.5,132.5,541266.0,-0.0037878787878787845,3.0,4.0,76.74418604651163,77.79008443875553,-1.4199130722759037,-4.135461729386179,-4.479875286274591,-2.388103567414447,17.796684054272426,2.0,3.5942370517850435,3.3375000000000057,-2.3547731561487524,9.029773156148764,0.49136342192562665,6.183636578074385,-3.1482912604226385,71.42857142857143,6.168197259150261,2.84613657807438,3,-0.875,-4.5,-5.1875,-3.125,-22.5,4,-0.18250950570342206,2.3333333333333335,132.0,1.0,131.25,-7.0,130.0,-0.18250950570342206 1090,2004-03-08,130.5,131.75,130.0,131.5,508168.0,-0.0076045627376425395,1.3333333333333333,1.0,65.0,76.8490413548553,-0.3378679313679811,-2.640786250772294,-3.4871469341297257,-1.4181630177127431,18.19992077524256,1.75,3.3573828127544374,1.9375,-3.1740838517709165,7.049083851770931,-0.6182919258854724,4.493291925885458,-1.6504963091719276,27.27272727272727,-35.09294512735596,2.555791925885463,3,0.125,-3.5,-4.25,-2.125,-21.0,0,-0.1762452107279694,3.0,131.5,2.3333333333333335,132.0,1.0,131.25,-0.1762452107279694 1091,2004-03-09,128.75,130.75,128.75,130.5,515430.0,-0.013409961685823757,-1.2857142857142858,1.75,53.33333333333333,74.67311542892938,1.4028939354590761,-0.46158939317626846,-1.7407252196829717,0.30726334660721477,18.32394590088235,2.0,3.2100944760109797,-0.09999999999999432,-4.490180430292952,4.290180430292963,-2.295090215146473,2.0950902151464845,3.75,0.0,-57.365595336243885,2.1950902151464806,3,1.875,-1.75,-3.0625,-0.375,-19.75,1,-0.15728155339805827,1.3333333333333333,130.5,3.0,131.5,2.3333333333333335,132.0,-0.15728155339805827 1092,2004-03-10,128.75,130.0,128.5,129.25,713364.0,0.0,-2.0,0.2857142857142857,43.24324324324324,70.63953639535035,1.3487725007738902,-0.13372065281095047,-1.7443772817327954,0.32634989351086574,18.970155136165978,1.5,3.0010959645858577,-0.3125,-4.198625793667958,3.573625793667958,-2.255562896833993,1.630562896833979,3.6750000000000114,6.25,-45.77416268975493,1.9430628968339796,3,1.75,-1.25,-3.3125,-0.625,-21.0,2,-0.15533980582524276,-1.2857142857142858,128.75,1.3333333333333333,130.5,3.0,131.5,-0.15533980582524276 1093,2004-03-11,126.5,128.75,125.0,128.75,1002688.0,-0.01747572815533982,2.3333333333333335,4.5,38.095238095238095,66.03395678977073,3.4523275125165185,2.3344144200588914,0.475750162028703,2.5705712090309305,20.184769159853683,3.75,2.692914853476509,-2.625,-6.286679223640846,1.0366792236408457,-4.455839611820409,-0.7941603881795771,5.768000000000001,20.0,-29.73406397968254,1.8308396118204195,3,2.25,1.0,-1.0625,1.625,-19.0,3,-0.13833992094861658,-2.0,128.75,-1.2857142857142858,128.75,1.3333333333333333,130.5,-0.13833992094861658 1094,2004-03-12,127.0,127.25,125.25,126.25,1016664.0,0.0039525691699604515,2.2,-0.3333333333333333,36.585365853658544,61.21010855128835,2.9489011347701535,2.099578386389453,-0.12952306067049335,2.0476823979097674,21.465022434650898,2.0,2.3738446055458553,-2.2249999999999943,-5.501310505174473,1.0513105051744844,-3.8631552525872337,-0.5868447474127549,4.831919999999997,29.629629629629626,-17.220558585983675,1.6381552525872376,3,1.75,0.5,-1.5625,1.125,-20.5,4,-0.1417322834645669,2.3333333333333335,126.5,-2.0,128.75,-1.2857142857142858,128.75,-0.1417322834645669 1095,2004-03-15,125.25,128.5,125.25,128.5,441972.0,-0.013779527559055094,1.0,-4.333333333333333,31.25,56.071219662399464,4.4627540155523775,4.016106902933927,1.492698057932543,3.748417901707228,22.58408456425104,3.25,1.9452175324074261,-3.9499999999999886,-7.3434922239022455,-0.5565077760977317,-5.646746111951103,-2.25325388804886,6.172004799999996,4.3478260869565215,-39.606737317420254,1.6967461119511262,3,3.5,2.25,0.1875,2.875,-17.5,0,-0.12974051896207583,2.2,127.0,2.3333333333333335,126.5,-2.0,128.75,-0.12974051896207583 1096,2004-03-16,125.5,126.5,124.25,125.25,562446.0,0.001996007984031989,1.0,-0.07692307692307693,31.25,50.81328315446295,3.9194753396125463,3.8036020680597744,1.1151896746469987,3.430148064510206,22.756519288341394,2.25,1.554015872524758,-3.5999999999999943,-7.3077443845353685,0.10774438453536561,-5.453872192267681,-1.7461278077323072,5.536684511999994,21.73913043478261,-20.0982032770749,1.8538721922676815,3,2.875,2.0,-0.25,2.625,-18.25,1,-0.12749003984063745,1.0,125.25,2.2,127.0,2.3333333333333335,126.5,-0.12749003984063745 1097,2004-03-17,127.25,127.25,126.0,126.75,717672.0,0.013944223107569709,4.0,2.0,40.74074074074074,46.24912303474728,1.7236677459057148,2.1023200512410085,-0.6559582193659139,1.5934187928057213,22.797676219881275,1.75,1.1098338787498392,-1.8125,-5.581748843218776,1.95674884321879,-3.697124421609402,0.07212442160938792,3.243749751039985,66.66666666666666,23.139874668079337,1.8846244216093935,3,1.125,0.75,-2.0,0.875,-18.25,2,-0.14341846758349708,1.0,125.5,1.0,125.25,2.2,127.0,-0.14341846758349708 1098,2004-03-18,126.75,128.5,126.5,128.5,292928.0,-0.003929273084479323,1.2857142857142858,-3.5,41.509433962264154,42.33415058094201,1.5652405697954634,2.4731540215129826,-0.14305477945210043,2.030844063061579,21.87145545845913,2.0,0.6853089170442104,-2.1500000000000057,-6.027736724593893,1.727736724593882,-4.0888683622969495,-0.21113163770306187,3.244249770956799,58.82352941176471,11.811798712517472,1.9388683622969431,3,1.25,1.625,-1.5,1.375,-17.75,3,-0.14990138067061143,4.0,127.25,1.0,125.5,1.0,125.25,-0.14990138067061143 1099,2004-03-19,127.75,127.75,126.5,127.0,414026.0,0.007889546351084853,2.3333333333333335,-0.42857142857142855,42.5925925925926,39.84443864678563,-0.025297555398793747,1.4489963880882613,-1.1102057309156805,0.993407949421055,20.725609971068575,1.25,0.12530431424170274,-1.0875000000000057,-4.998600935327147,2.8236009353271356,-3.043050467663562,0.868050467663565,1.7847097892802424,82.35294117647058,37.881721910488324,1.9555504676635673,3,-0.25,0.625,-2.9375,0.375,-18.5,4,-0.15851272015655582,1.2857142857142858,126.75,4.0,127.25,1.0,125.5,-0.15851272015655582 1100,2004-03-22,126.5,127.25,125.75,127.25,493520.0,-0.009784735812133127,3.0,-1.0,37.93103448275862,38.13307210783289,0.6678660201000923,2.5750548677327174,0.13461704380591755,2.1903395135799144,19.446523158780572,2.0,-0.6335705570987784,-2.1750000000000114,-6.195015710888526,1.845015710888518,-4.185007855444269,-0.16499214455575384,2.611933006137832,52.94117647058824,7.779969614819358,2.010007855444262,3,0.625,1.875,-1.6875,1.625,-18.25,0,-0.15810276679841895,2.3333333333333335,127.75,1.2857142857142858,126.75,4.0,127.25,-0.15810276679841895 1101,2004-03-23,127.25,127.5,126.0,127.0,380040.0,0.005928853754940677,3.0,-0.3333333333333333,35.71428571428572,37.296521271282046,-0.35457215695848276,1.7161456860304156,-0.6038923788408113,1.403068891450431,18.401936948040955,1.5,-1.3165800562416052,-1.3000000000000114,-5.334717755732413,2.734717755732376,-3.317358877866212,0.7173588778661895,1.47297836564681,54.54545454545454,13.625650306291561,2.017358877866195,3,-0.75,1.125,-2.1875,0.875,-19.0,1,-0.1532416502946955,3.0,126.5,2.3333333333333335,127.75,1.2857142857142858,126.75,-0.1532416502946955 1102,2004-03-24,126.0,127.0,125.5,126.5,1450436.0,-0.00982318271119842,1.0,-2.0,29.310344827586206,36.32042201932073,0.518883597528685,2.7943800213273278,0.6110720790153152,2.5842004785004633,17.368846528950343,1.75,-1.8346524073236026,-2.3499999999999943,-6.4775709691372185,1.77757096913723,-4.413785484568621,-0.2862145154313822,2.3651400963950664,16.666666666666664,-17.70363643231361,2.063785484568614,3,0.375,2.375,-0.375,2.125,-17.5,2,-0.14880952380952384,3.0,127.25,3.0,126.5,2.3333333333333335,127.75,-0.14880952380952384 1103,2004-03-25,127.0,127.5,126.5,126.5,1683274.0,0.007936507936507908,-3.0,-1.0,35.0,36.14427025780311,-0.4500614646366188,1.66305939135367,-0.4130657327419982,1.520447851036181,16.215909985054562,1.5,-2.092572917361082,-1.2125000000000057,-5.326900256864377,2.9019002568643657,-3.2697001284321914,0.84470012843218,1.0359288886834577,66.66666666666666,35.45621499756927,2.0572001284321852,3,-0.625,1.375,-1.375,1.125,-19.25,3,-0.1417322834645669,1.0,126.0,3.0,127.25,3.0,126.5,-0.1417322834645669 1104,2004-03-26,127.0,127.5,126.5,127.5,2374832.0,0.0,3.0,-1.0,37.49999999999999,36.83871470224755,-0.5029522688373049,1.5869032557241667,-0.4779986152625213,1.4360890584033257,15.354607569677608,1.0,-2.2479695635674943,-1.1125000000000114,-5.243496438990093,3.018496438990084,-3.1779982194950662,0.9529982194950293,0.7330545775887742,75.0,41.503127423485395,2.0654982194950464,3,-0.625,1.375,-0.5,1.125,-19.5,4,-0.1417322834645669,-3.0,127.0,1.0,126.0,3.0,127.25,-0.1417322834645669 1105,2004-03-29,128.25,129.75,127.25,128.0,1869206.0,0.009842519685039353,-1.8571428571428572,-0.5,48.14814814814815,38.71628671870846,-1.4333858505626154,0.23058747756505227,-1.8039236047713132,0.11213431484662806,14.853305020508012,2.75,-2.1325487295359267,0.21250000000000568,-3.847170066967635,4.272170066967647,-1.817335033483829,2.242335033483826,-4.0,64.70588235294117,25.857700106738648,2.029835033483823,3,-0.625,0.125,-1.5,-0.75,-20.0,0,-0.14814814814814814,3.0,127.0,-3.0,127.0,1.0,126.0,-0.14814814814814814 1106,2004-03-30,126.25,128.0,125.5,127.75,1679578.0,-0.015594541910331383,1.5,-6.0,41.935483870967744,38.84903595540035,0.7645950507295538,2.039825074733187,0.19205958546911006,2.0337824400563136,13.218232791263231,2.75,-2.0834120605522912,-1.5999999999999943,-5.624268485340764,2.4242684853407894,-3.612134242670379,0.41213424267039045,-1.8900000000000006,17.647058823529413,-24.278442201946838,2.012134242670389,3,1.375,2.125,0.75,1.125,-18.5,1,-0.1425742574257426,-1.8571428571428572,128.25,3.0,127.0,-3.0,127.0,-0.1425742574257426 1107,2004-03-31,106.0,106.5,105.25,106.0,1926452.0,-0.16039603960396043,1.5,-0.0,19.40298507462687,36.39276385677399,19.761410891172176,21.398267031942424,20.307426432140545,22.098857720978657,12.996341179007864,21.0,-2.3081836251452614,-20.587500000000006,-30.958607386439297,-10.216392613560714,-25.77305369321965,-15.40194630678036,23.75,3.061224489795918,-39.917694316022335,5.185553693219644,3,11.5,12.875,21.25,21.375,1.0,2,0.021226415094339535,1.5,126.25,-1.8571428571428572,128.25,3.0,127.0,0.021226415094339535 1108,2004-04-01,107.25,107.25,105.75,106.0,1225438.0,0.011792452830188704,1.4,100.0,21.16788321167884,34.01224059222801,17.270638373227683,19.182484014347352,18.878126182130245,20.661340724287726,12.269799710729451,1.5,-2.5732765894639016,-18.099999999999994,-31.27833149729645,-4.92166850270354,-24.689165748648207,-11.510834251351767,22.00999999999999,8.16326530612245,-34.99629593811189,6.589165748648225,4,10.25,11.625,20.0625,19.5,0.0,3,0.011655011655011593,1.5,106.0,1.5,126.25,-1.8571428571428572,128.25,0.011655011655011593 1109,2004-04-02,107.5,107.75,107.25,107.5,993866.0,0.002331002331002363,1.0,0.0,22.900763358778633,32.34221046734135,15.473278723154081,17.96325979612527,18.43191521067024,20.219381968633925,12.01646109766681,0.5,-3.155493502751767,-16.650000000000006,-31.707259134104874,-1.592740865895152,-24.17862956705244,-9.121370432947572,21.279799999999994,9.183673469387756,-37.278999151182376,7.5286295670524295,4,10.0,11.375,19.9375,19.0,-2.5,4,0.0023255813953488857,1.4,107.25,1.5,106.0,1.5,126.25,0.0023255813953488857 1110,2004-04-05,107.5,108.75,107.0,108.5,652452.0,0.0,1.3333333333333333,-100.0,22.307692307692307,30.852588977719858,13.963063031518999,17.024672462621524,18.21553983347519,20.025474409779633,11.990325817180434,1.75,-3.8007250940756023,-15.5,-31.96287689893478,0.9628768989347662,-23.73143844946739,-7.26856155053261,20.809203999999994,9.89010989010989,-38.05996160977444,8.231438449467385,4,10.0,11.375,20.1875,19.0,0.5,0,0.0,1.0,107.5,1.4,107.25,1.5,106.0,0.0 1111,2004-04-06,108.5,108.75,107.25,107.5,1052966.0,0.009302325581395321,1.0,-1.0,20.472440944881896,29.87059965741938,11.201646774166477,15.209612616750576,17.054680233747575,18.883314660472877,12.825206302401387,1.5,-4.608149814796349,-13.487499999999997,-30.923454232562307,3.948454232562298,-22.205477116281145,-4.7695228837188495,19.34801992,92.85714285714286,45.3217300241055,8.71797711628115,4,9.0,10.375,19.5,18.0,-2.25,1,-0.0023041474654378336,1.3333333333333333,107.5,1.0,107.5,1.4,107.25,-0.0023041474654378336 1112,2004-04-07,108.75,109.5,108.5,108.75,462440.0,0.0023041474654377225,-3.0,0.0,21.42857142857143,28.36266314948287,9.2166366196264,14.107749354829409,16.659528039930734,18.53108328692366,13.76656017479446,1.0,-5.324303169727017,-12.237499999999997,-30.322442122632168,5.847442122632174,-21.279971061316076,-3.195028938683919,18.646059521599994,80.0,32.49239551800942,9.042471061316084,4,8.75,10.125,19.5625,17.875,-1.25,2,-0.00919540229885063,1.0,108.5,1.3333333333333333,107.5,1.0,107.5,-0.00919540229885063 1113,2004-04-08,109.0,109.5,108.75,109.25,255218.0,0.0022988505747125743,1.0,-100.0,19.512195121951223,26.36401816303301,6.866956986167281,13.153877447620545,16.248169183609008,18.195234926805156,14.75703474030719,0.75,-6.165906077232762,-11.112499999999997,-29.759127323093168,7.534127323093159,-20.435813661546575,-1.789186338453419,17.95313833116799,80.0,35.37579134772909,9.32331366154658,4,8.5,9.875,19.4375,17.625,-1.75,3,-0.01834862385321101,-3.0,108.75,1.0,108.5,1.3333333333333333,107.5,-0.01834862385321101 1114,2004-04-09,109.0,109.0,109.0,109.0,0.0,0.0,1.0,-0.0,20.338983050847446,23.274110929999598,4.520524957527769,12.370459945010126,16.107661898041073,18.100531442817925,15.80103578209581,0.0,-6.901719861960913,-10.212500000000006,-29.19398335948287,8.76898335948286,-19.70324167974144,-0.7217583202585729,17.519075564544636,80.0,34.92303568451425,9.490741679741435,4,7.625,9.875,19.8125,18.0,-1.5,4,-0.016055045871559592,1.0,109.0,-3.0,108.75,1.0,108.5,-0.016055045871559592 1115,2004-04-12,109.0,109.0,109.0,109.0,0.0,0.0,1.0,0.0,18.26086956521739,20.64359822936067,1.6793541984925326,11.68998177727741,15.96425765662147,17.95297327700891,17.59152292096782,0.0,-7.927251817345848,-9.400000000000006,-28.682116066448998,9.882116066448972,-19.041058033224488,0.2410580332244905,17.093694053253742,77.77777777777779,32.49820115908767,9.64105803322449,4,-1.625,9.5,19.8125,18.0,-3.0,0,-0.03669724770642202,1.0,109.0,1.0,109.0,-3.0,108.75,-0.03669724770642202 1116,2004-04-13,109.5,110.25,109.0,109.5,381426.0,0.004587155963302836,-1.5,0.0,20.535714285714278,20.7694570305926,-1.6164913896042208,10.466462843963214,15.299528333256404,17.298840972803617,18.808660749208254,1.25,-9.1455261335486,-8.099999999999994,-27.469264855761622,11.26926485576162,-17.78463242788081,1.5846324278808197,16.17682017218867,57.14285714285714,7.903391197160474,9.684632427880809,4,-1.5,8.5,19.3125,17.5,-3.25,1,-0.013698630136986356,1.0,109.0,1.0,109.0,1.0,109.0,-0.013698630136986356 1117,2004-04-14,109.0,109.0,107.5,109.0,832828.0,-0.004566210045662156,1.0,0.0,17.272727272727266,20.33666192626465,-0.7221286815114212,10.044080996652397,15.641711564956694,17.64422819857657,20.602052881045633,2.0,-10.824986879343669,-7.6875,-26.861135270174913,11.486135270174913,-17.274317635087456,1.8993176350874563,16.268283768744894,54.54545454545454,7.20016490167815,9.586817635087456,4,-0.375,8.625,19.8125,18.0,-2.75,2,-0.025229357798165153,-1.5,109.5,1.0,109.0,1.0,109.0,-0.025229357798165153 1118,2004-04-15,107.75,109.25,107.75,109.25,380578.0,-0.011467889908256867,1.0,-100.0,16.521739130434767,19.627881456448662,0.677501553662438,10.327142817042699,16.699996887007444,18.71480992718631,22.478936516502152,1.5,-12.449027781894415,-7.987499999999997,-26.943456569735446,10.968456569735437,-17.465478284867714,1.49047828486772,17.117918093369994,9.090909090909092,-33.320501024491854,9.477978284867719,4,0.875,9.75,21.25,19.25,-0.5,3,-0.002320185614849146,1.0,109.0,-1.5,109.5,1.0,109.0,-0.002320185614849146 1119,2004-04-16,107.5,108.5,107.0,108.0,605142.0,-0.002320185614849146,1.0,0.3333333333333333,12.612612612612608,18.55065037921759,1.0365006725054968,9.467691700068983,16.79172184723619,18.78211642826463,24.51246466961124,1.5,-11.516304235969798,-7.224999999999994,-25.634737126114658,11.184737126114669,-16.429868563057326,1.9798685630573374,16.9755597315026,15.384615384615385,-23.20674037537416,9.204868563057328,4,1.125,10.0,20.625,19.5,0.25,4,-0.0023255813953488857,1.0,107.75,1.0,109.0,-1.5,109.5,-0.0023255813953488857 1120,2004-04-19,106.5,108.0,106.25,107.75,522336.0,-0.009302325581395321,1.0,2.5,13.084112149532714,17.729724957512122,2.100637756211384,9.373079450186253,17.64274187246646,19.579777876101105,26.91486686190473,1.75,-10.704710381659083,-7.224999999999994,-25.10684907429325,10.656849074293277,-16.165924537146623,1.715924537146634,17.59104853687255,6.25,-33.54524004306604,8.940924537146634,4,1.75,11.0,21.625,20.5,0.0,0,0.009389671361502261,1.0,107.5,1.0,107.75,1.0,109.0,0.009389671361502261 1121,2004-04-20,107.75,108.25,106.5,106.75,967614.0,0.011737089201877993,-1.3333333333333333,-0.8,61.29032258064516,22.15880841885365,0.8192109790436746,6.943268923834424,16.239096402009764,18.140637406373855,29.461818873732042,1.75,-9.97079272060138,-5.0,-21.874926900426885,11.874926900426885,-13.437463450213443,3.4374634502134427,15.964227566135094,50.0,5.328552430340878,8.437463450213444,4,0.5,9.75,20.375,19.25,-1.75,1,-0.016241299303944357,1.0,106.5,1.0,107.5,1.0,107.75,-0.016241299303944357 1122,2004-04-21,107.25,108.25,107.0,107.0,1926628.0,-0.004640371229698403,-9.0,0.25,50.0,25.5463422941924,1.211457556546236,6.288981816277413,16.528116169456695,18.454652843994722,31.951732224095174,1.25,-9.199222611622332,-4.5625,-20.38875649788531,11.26375649788531,-12.475628248942655,3.3506282489426553,16.094943014812387,33.33333333333333,-15.297021507799826,7.913128248942655,4,1.0,10.25,20.6875,19.75,-1.75,2,-0.009324009324009341,-1.3333333333333333,107.75,1.0,106.5,1.0,107.5,-0.009324009324009341 1123,2004-04-22,109.0,109.0,107.25,107.5,554468.0,0.01631701631701632,1.3333333333333333,6.0,58.82352941176471,29.822403000960982,-0.6018314498864186,3.2900046489505,14.558942693620253,16.56288237885829,34.62173308573593,1.75,-8.379824354193886,-1.9124999999999943,-16.06047270208572,12.23547270208573,-8.986486351042856,5.161486351042868,13.983044154516136,100.0,44.46399921562611,7.073986351042865,4,-0.75,8.5,19.1875,18.0,-2.25,3,-0.025229357798165153,-9.0,107.25,-1.3333333333333333,107.75,1.0,106.5,-0.025229357798165153 1124,2004-04-23,109.0,110.0,108.5,109.0,784638.0,0.0,-2.0,0.0,58.82352941176471,34.329365206132906,-0.6725581214166283,1.973531203532474,14.343309815775783,16.38773833451441,37.2576899026456,1.5,-7.593218624970675,-1.0125000000000028,-12.972383602673148,10.947383602673142,-6.992441801336582,4.967441801336577,13.628383271425818,73.33333333333333,11.526758667650299,5.979941801336573,4,-0.75,8.5,19.1875,18.0,-2.25,4,-0.016055045871559592,1.3333333333333333,109.0,-9.0,107.25,-1.3333333333333333,107.75,-0.016055045871559592 1125,2004-04-26,109.25,109.5,108.75,109.5,313878.0,0.002293577981651307,5.0,-100.0,54.83870967741936,38.14080913854458,-0.9871786480009916,0.2393886208158449,13.851957636127224,15.970253505405424,38.87126996820602,0.75,-6.741442302561936,0.1875,-8.139493202200342,8.514493202200342,-3.975996601100178,4.350996601100178,13.030815605997304,78.57142857142857,19.83775439113392,4.163496601100172,4,-1.125,8.25,18.6875,17.75,-2.25,0,-0.013729977116704761,-2.0,109.0,1.3333333333333333,109.0,-9.0,107.25,-0.013729977116704761 1126,2004-04-27,108.25,109.75,108.25,109.25,396452.0,-0.009153318077803174,-2.0,4.0,47.05882352941176,41.4503753892873,-0.20466011817794083,-0.18790266284125323,14.537592848075832,16.79924517319671,41.6093329635434,1.5,-5.9616752319205375,0.08750000000000568,-1.8811690668455583,2.0561690668455697,-0.8968345334227763,1.0718345334227877,13.690199293877356,41.66666666666667,-13.783062921224968,0.98433453342278,4,-0.125,9.25,19.5,18.75,-0.5,1,-0.0161662817551963,5.0,109.25,-2.0,109.0,1.3333333333333333,109.0,-0.0161662817551963 1127,2004-04-28,108.25,108.75,108.0,108.5,579196.0,0.0,1.0,0.25,45.45454545454546,44.66513164752183,-0.3601045187891714,-0.01127348312999743,14.200627578544342,16.582591071637566,40.21932494749934,0.75,-5.107596287053028,-0.025000000000005684,-1.710073791923719,1.6600737919237076,-0.8675368959618623,0.817536895961851,13.356395307999804,36.36363636363637,-15.320504996437272,0.8425368959618573,4,-0.125,9.25,19.1875,18.75,0.5,2,-0.020785219399538146,-2.0,108.25,5.0,109.25,-2.0,109.0,-0.020785219399538146 1128,2004-04-29,108.5,109.0,107.75,108.25,1252718.0,0.002309468822170979,1.0,-1.0,47.05882352941176,48.49248841605507,-0.5504104995581542,-0.17162431953823898,13.545143994757098,16.13115834137514,39.027338623086145,1.25,-4.368074136156906,0.16249999999999432,-1.453822987529918,1.7788229875299066,-0.6456614937649618,0.9706614937649505,12.779267401839803,33.33333333333333,-14.158948439608096,0.8081614937649534,4,-0.375,9.0,18.875,18.5,0.0,3,-0.027649769585253448,1.0,108.25,-2.0,108.25,5.0,109.25,-0.027649769585253448 1129,2004-04-30,107.75,109.0,107.25,108.5,520648.0,-0.00691244239631339,1.0,-3.0,43.24324324324324,51.8435029820229,0.2668427173692578,0.6303855623740873,13.904823073431317,16.693278348741913,38.01139042413757,1.75,-3.492027613289679,-0.5999999999999943,-2.1927467172406097,0.992746717240621,-1.3963733586202949,0.19637335862030625,13.208682053803003,20.0,-22.683943414223748,0.7963733586203073,4,0.5,9.75,19.625,19.25,0.5,4,-0.009280742459396807,1.0,108.5,1.0,108.25,-2.0,108.25,-0.009280742459396807 1130,2004-05-03,107.5,108.25,107.0,107.25,188194.0,-0.002320185614849146,-2.3333333333333335,-0.3333333333333333,38.888888888888886,49.354454794049985,0.7527721710196147,0.927962692124666,13.729371117581763,16.7201029260672,37.34046915638044,1.25,-2.4155408101940594,-0.8499999999999943,-2.4427467172406097,0.742746717240621,-1.6463733586202949,-0.05362664137969375,13.144508412726935,18.181818181818183,-21.73656462751129,0.7963733586203073,5,1.0,10.0,19.875,19.5,0.5,0,-0.006976744186046546,1.0,107.75,1.0,108.5,1.0,108.25,-0.006976744186046546 1131,2004-05-04,108.25,108.5,107.75,107.75,362470.0,0.006976744186046435,-2.0,2.0,45.94594594594595,48.90400434359953,0.0906932433857861,0.16682627568678754,12.553862329573292,15.792932654821357,36.57552527332789,1.0,-1.1606889941652838,-0.08750000000000568,-1.6792137404686116,1.5042137404686002,-0.8833568702343086,0.7083568702342973,12.08661824447239,62.5,23.422589143812147,0.7958568702343018,5,0.25,8.375,19.75,18.75,-0.25,1,-0.011547344110854452,-2.3333333333333335,107.5,1.0,107.75,1.0,108.5,-0.011547344110854452 1132,2004-05-05,107.75,108.0,107.5,107.5,613752.0,-0.004618937644341847,-3.0,0.5,50.0,47.92361218673679,0.7477062526701559,0.6198474303966464,12.605710948163718,16.14698232500703,36.09229590012913,0.75,0.1538004336033083,-0.5374999999999943,-2.137458881056091,1.0624588810561022,-1.3374794405280426,0.26247944052805394,12.284885879582944,37.5,-5.148651774559838,0.7999794405280467,5,0.75,0.0,20.25,19.25,-0.25,2,0.0,-2.0,108.25,-2.3333333333333335,107.5,1.0,107.75,0.0 1133,2004-05-06,107.0,109.0,106.25,109.0,531058.0,-0.00696055684454755,1.75,-8.0,47.22222222222223,46.6345780545654,1.3233341390945554,1.2778457560542336,12.897664070834338,16.729221916483965,35.729608305368885,2.75,0.056385619806761156,-1.1875,-2.8487851715073873,0.4737851715073873,-2.0181425857536937,-0.35685741424630635,12.73918816199128,27.27272727272727,-18.04701521120204,0.8306425857536958,5,1.0,1.0,11.1875,11.875,2.0,3,0.016355140186915973,-3.0,107.75,-2.0,108.25,-2.3333333333333335,107.5,0.016355140186915973 1134,2004-05-07,107.25,107.5,106.25,107.5,614612.0,0.002336448598130758,9.0,0.125,54.54545454545455,46.601994151013756,0.8928878546363279,0.9381156277171669,12.207256721814218,16.331171044866778,35.34732062231516,1.25,0.11253339174781729,-0.8499999999999943,-2.5154381437159685,0.8154381437159799,-1.6827190718579743,-0.017280928142014318,12.199404398751454,36.36363636363637,-13.324046892545724,0.8327190718579848,5,0.75,1.0,10.9375,11.625,-0.25,4,0.011655011655011593,1.75,107.0,-3.0,107.75,-2.0,108.25,0.011655011655011593 1135,2004-05-10,105.0,106.5,103.0,106.5,565902.0,-0.020979020979020935,3.6666666666666665,6.0,35.135135135135144,45.27713988498302,2.767677148491998,3.028345494480874,13.957445489893729,18.42252527850482,35.265483276723266,4.25,-0.11702565564046097,-2.9000000000000057,-5.011372713866521,-0.7886272861334902,-3.9556863569332563,-1.844313643066755,14.165416310776422,33.33333333333333,-15.640894580532084,1.0556863569332557,5,1.0,1.625,13.1875,13.875,2.0,0,0.030952380952380842,9.0,107.25,1.75,107.0,-3.0,107.75,0.030952380952380842 1136,2004-05-11,108.0,108.0,105.5,105.5,553530.0,0.02857142857142847,1.0,-1.6666666666666667,53.191489361702125,46.136800319111536,-0.30342286136944097,-0.09464512850718165,10.474130014929855,15.255763039553173,35.39176545028103,3.0,-0.29237631900042516,0.17499999999999716,-1.7991753774856534,2.1491753774856477,-0.812087688742821,1.1620876887428153,10.518799658345358,83.33333333333334,31.043026714717847,0.9870876887428247,5,-2.0,-1.375,10.1875,10.875,-0.5,1,0.0,3.6666666666666665,105.0,9.0,107.25,1.75,107.0,0.0 1137,2004-05-12,106.25,107.75,106.0,107.0,892468.0,-0.01620370370370372,-1.8,-0.3,38.29787234042553,45.16336129811306,1.26619637918742,1.516521149670595,11.670217067594251,16.827131632787285,35.2164508863798,2.0,-0.5001698560963348,-1.4375,-3.449797717854196,0.5747977178541959,-2.443648858927105,-0.43135114107289496,11.648047672011543,54.166666666666664,7.584507115787169,1.0061488589270988,5,-0.25,0.375,11.9375,12.625,0.75,2,0.016470588235294015,1.0,108.0,3.6666666666666665,105.0,9.0,107.25,0.016470588235294015 1138,2004-05-13,107.5,108.0,106.25,107.5,384486.0,0.0117647058823529,2.5,-0.0,44.23076923076923,45.27308640783818,-0.15709081623261056,0.26017054232050896,9.845230303596807,15.403955413718876,35.086799756845075,1.75,-0.539680351403959,-0.17499999999999716,-2.188768397287234,1.8387683972872395,-1.1818841986436155,0.8318841986436212,9.80212576513108,90.0,44.868354730318714,1.0068841986436172,5,-1.5,-0.875,10.6875,11.375,0.25,3,0.0,-1.8,106.25,1.0,108.0,3.6666666666666665,105.0,0.0 1139,2004-05-14,107.25,107.75,107.0,107.5,164304.0,-0.0023255813953488857,1.0,-100.0,42.30769230769231,45.65295345437189,0.016232495111722756,0.516987050905982,9.521602496809578,15.477567337667097,34.79194001334197,0.75,-0.5764202479855243,-0.4124999999999943,-2.4339312282500174,1.6089312282500288,-1.4232156141249988,0.5982156141250101,9.480040734525844,85.0,42.27660868971665,1.01071561412501,5,-1.25,-0.625,10.9375,11.625,0.5,4,0.01631701631701632,2.5,107.5,-1.8,106.25,1.0,108.0,0.01631701631701632 1140,2004-05-17,107.5,107.5,105.25,106.5,519612.0,0.002331002331002363,3.5,-4.0,46.93877551020408,45.76326785040058,-0.26123964436484925,0.3644303287139792,8.721290670220526,15.046850485652797,34.514869688606105,2.25,-0.650094057224905,-0.21250000000000568,-2.1610149540955206,1.7360149540955092,-1.1867574770477631,0.7617574770477518,8.680839105144813,81.81818181818183,37.35167818896262,0.9742574770477552,5,-1.5,-0.875,10.25,11.375,0.5,0,-0.0046511627906976605,1.0,107.25,2.5,107.5,-1.8,106.25,-0.0046511627906976605 1141,2004-05-18,106.0,107.5,106.0,107.5,402040.0,-0.013953488372092981,1.0,-1.5,41.81818181818182,44.85417694130966,0.9901595166807056,1.8199102702165533,9.698618836760858,16.36755189518209,34.347219195525724,1.5,-0.6659708318351534,-1.625,-3.7182221447773998,0.46822214477739976,-2.6716110723887,-0.5783889276113001,9.653605540939026,27.27272727272727,-17.46613743846935,1.0466110723887014,5,0.0,0.625,6.9375,12.875,2.0,1,0.009433962264151052,3.5,107.5,1.0,107.25,2.5,107.5,0.009433962264151052 1142,2004-05-19,106.25,106.75,106.0,106.75,577344.0,0.002358490566037652,2.0,0.3333333333333333,41.81818181818182,44.25372800752739,0.5643565055727322,1.57173520615558,8.91807566418592,15.937886767812245,34.17050866147815,0.75,-0.6154235654553304,-1.3250000000000028,-3.5020332299321097,0.8520332299321041,-2.4135166149660563,-0.2364833850339494,8.89746131930147,36.36363636363637,-9.412381916840324,1.088516614966055,5,-0.75,0.25,6.75,12.625,2.5,2,0.0117647058823529,1.0,106.0,3.5,107.5,1.0,107.25,0.0117647058823529 1143,2004-05-20,106.25,106.25,106.25,106.25,0.0,0.0,1.0,-0.0,44.23076923076923,43.107651861451245,0.4992862224317207,1.428382573713435,8.44912916316514,15.756397644584325,34.379327601028145,0.0,-0.7066709254043388,-1.1875,-3.3327211271168977,0.9577211271168977,-2.260110563558456,-0.11488943644154404,8.411562866529408,40.0,-8.66322228099785,1.0726105635584513,5,-0.75,0.25,6.875,12.625,2.5,3,0.007058823529411784,2.0,106.25,1.0,106.0,3.5,107.5,0.007058823529411784 1144,2004-05-21,107.25,107.25,106.25,106.25,310620.0,0.009411764705882453,1.0,100.0,49.09090909090909,44.6582934120928,-0.5595571944143245,0.3062567101146385,6.966015127977684,14.53896308734194,34.83875102465647,1.0,-0.7941778419248777,-0.09999999999999432,-2.115727634070396,1.9157276340704072,-1.107863817035195,0.9078638170352065,6.945100351868234,88.88888888888889,34.8675678799033,1.0078638170352014,5,-0.625,-0.75,5.8125,11.625,2.25,4,0.004662004662004726,1.0,106.25,2.0,106.25,1.0,106.0,0.004662004662004726 1145,2004-05-24,107.75,108.75,107.25,107.25,384192.0,0.004662004662004726,-5.0,0.5,48.14814814814815,44.09792216614237,-0.7023012774280346,-0.3287358667462854,6.035166733548067,13.822228567137643,34.960405221504736,1.5,-0.7863036281978708,0.4749999999999943,-1.3452082009361277,2.2952082009361163,-0.4351041004680667,1.3851041004680553,5.9972963377935,63.63636363636363,10.246047306337594,0.910104100468058,5,-0.75,-1.25,5.3125,11.125,2.75,0,0.0,1.0,107.25,1.0,106.25,2.0,106.25,0.0 1146,2004-05-25,106.5,108.0,106.0,108.0,910760.0,-0.011600928074245953,1.6666666666666667,-3.0,45.614035087719294,44.91082913806389,0.3492778981710387,0.8257742015830587,6.822850589073127,14.846025026257891,35.11911503214975,2.0,-0.9083924567969746,-0.6875,-2.4783759985335507,1.1033759985335507,-1.5829379992667754,0.20793799926677536,6.8174044842817665,18.181818181818183,-35.68105777876336,0.895437999266776,5,0.5,0.0,6.375,12.375,2.5,1,0.014084507042253502,-5.0,107.75,1.0,107.25,1.0,106.25,0.014084507042253502 1147,2004-05-26,106.0,107.0,106.0,106.75,308322.0,-0.0046948356807511304,-1.6666666666666667,0.5,46.42857142857142,45.15502938226414,0.9052866011623735,1.2106370137352371,6.788776081592857,15.15852720573315,35.21147617625754,1.0,-0.6512115653204376,-1.0750000000000028,-2.867528352566609,0.7175283525666032,-1.971264176283313,-0.17873582371669272,6.9047083049105,0.0,-54.86238941307509,0.8962641762833056,5,1.0,0.5,6.875,12.875,3.75,2,0.018867924528301883,1.6666666666666667,106.5,-5.0,107.75,1.0,107.25,0.018867924528301883 1148,2004-05-27,105.5,106.75,105.25,106.5,334414.0,-0.004716981132075526,1.0,1.3333333333333333,43.85964912280702,45.327469028387995,1.2200534162081453,1.5540370661176723,6.753999031582907,15.486177330597457,35.41300520861306,1.5,-0.8462917399271817,-1.4249999999999972,-3.2175283525666174,0.3675283525666231,-2.3212641762833073,-0.528735823716687,7.008519972714083,7.142857142857142,-47.991593806969476,0.8962641762833136,5,1.5,1.0,7.375,13.375,2.75,3,0.0308056872037914,-1.6666666666666667,106.0,1.6666666666666667,106.5,-5.0,107.75,0.0308056872037914 1149,2004-05-28,106.75,107.0,105.0,105.0,342422.0,0.011848341232227444,-1.2857142857142858,-1.75,56.60377358490566,46.401357703354826,-0.1210611678406508,0.23745264114350562,4.940483225385691,14.073338201689566,35.46606711679383,2.0,-0.6677239374250235,-0.125,-1.8759395973883954,1.6259395973883954,-1.0004697986941977,0.7504697986941977,5.3781791738055205,46.666666666666664,-10.761766080572038,0.8754697986941945,5,0.125,-0.25,6.125,12.125,2.0,4,0.0187353629976581,1.0,105.5,-1.6666666666666667,106.0,1.6666666666666667,106.5,0.0187353629976581 1150,2004-05-31,106.75,106.75,106.75,106.75,0.0,0.0,1.0,0.0,43.90243902439024,46.632941837377984,-0.2666810976604381,0.18802365256178177,4.405646345365923,13.896870536241408,35.44162274812146,0.0,-0.6571633237026475,-0.08750000000000568,-1.8140344052899735,1.6390344052899621,-0.9507672026449967,0.7757672026449853,5.0130520068533,58.333333333333336,4.008954729209911,0.863267202644986,5,0.125,-0.375,6.125,12.125,2.0,0,0.025761124121779888,-1.2857142857142858,106.75,1.0,105.5,-1.6666666666666667,106.0,0.025761124121779888 1151,2004-06-01,107.0,107.25,106.0,106.5,260338.0,0.0023419203747072626,1.5,100.0,54.285714285714285,48.01822322265937,-0.4022104002748961,-0.16909433354148007,3.588508868499275,13.474056861184692,35.690789655871356,1.25,-0.5936386638670541,0.22499999999999432,-1.371871942272918,1.8218719422729066,-0.5734359711364618,1.0234359711364505,4.412529926579168,88.88888888888889,33.117560612764514,0.7984359711364528,6,-0.125,-0.625,5.8125,11.875,1.75,1,0.032710280373831724,1.0,106.75,-1.2857142857142858,106.75,1.0,105.5,0.032710280373831724 1152,2004-06-02,107.75,108.25,106.5,107.0,358776.0,0.007009345794392496,1.0,1.5,51.515151515151516,48.82759903203518,-1.02483122528119,-0.9687633333851409,2.3086907123332594,12.53788281225647,35.595962179736766,1.75,-0.6105547622849343,0.9749999999999943,-0.621871942272918,2.5718719422729066,0.17656402886353817,1.7734359711364505,3.326028729515997,84.61538461538461,31.80337958924956,0.7984359711364528,6,-0.875,-1.75,5.0625,11.125,0.5,2,0.011600928074245953,1.5,107.0,1.0,106.75,-1.2857142857142858,106.75,0.011600928074245953 1153,2004-06-03,108.75,109.0,107.25,107.5,361706.0,0.009280742459396807,1.0,1.6666666666666667,58.33333333333333,49.85453505897121,-1.8248110581878763,-1.929881560103496,0.7473310197864436,11.355633638828792,34.88807844613624,1.75,-0.39114051071605616,1.8875000000000028,0.06313998243147978,3.711860017568526,0.9753199912157413,2.7996800087842644,2.0029875803353576,93.75,43.15026137138712,0.9121800087842612,6,-1.75,-2.75,4.0625,10.125,-1.0,3,0.009195402298850519,1.0,107.75,1.5,107.0,1.0,106.75,0.009195402298850519 1154,2004-06-04,108.5,108.75,108.0,108.5,468466.0,-0.0022988505747126853,2.0,0.0,55.55555555555556,50.67758032646093,-1.540893163666567,-1.666895739742145,0.42149228459373944,11.400121562090106,34.14193979596141,0.75,-0.17910254615294718,1.5750000000000028,-0.38580005154111063,3.5358000515411163,0.594599974229439,2.5554000257705667,1.9428680771219433,83.33333333333334,35.16720083968441,0.9804000257705586,6,-1.5,-2.5,4.3125,10.375,-2.0,4,-0.0023041474654378336,1.0,108.75,1.0,107.75,1.5,107.0,-0.0023041474654378336 1155,2004-06-07,108.25,109.25,107.5,108.75,488274.0,-0.0023041474654378336,1.3333333333333333,-100.0,64.51612903225806,52.77781298696523,-1.3550024366963385,-1.2236679072222216,0.040578578887490835,11.429093986812632,32.435441599592885,1.75,-0.0036696627739303267,1.1624999999999943,-0.6604169799548743,2.985416979954863,0.25104151002256003,2.0739584899774286,1.8951533540370633,69.23076923076923,17.66077752834005,0.9114584899774367,6,-1.125,-2.125,4.625,10.625,-0.75,0,0.004618937644341736,2.0,108.5,1.0,108.75,1.0,107.75,0.004618937644341736 1156,2004-06-08,108.0,108.5,107.25,108.0,499486.0,-0.002309468822170868,1.5,-0.0,61.29032258064516,54.42911867052898,-0.9720754257856896,-1.0262861308002584,-0.29177238034512243,11.502270204299776,31.668756958134882,1.25,0.02207515693322648,0.9124999999999943,-0.9104169799548743,2.735416979954863,0.0010415100225600327,1.8239584899774286,1.8593472198755876,54.54545454545454,1.0085057310300343,0.9114584899774367,6,-0.875,-1.875,5.0,10.875,-1.0,1,0.00694444444444442,1.3333333333333333,108.25,2.0,108.5,1.0,108.75,0.00694444444444442 1157,2004-06-09,108.0,108.75,107.0,108.75,400976.0,0.0,3.6666666666666665,-100.0,61.29032258064516,56.365860165844325,-0.7359316669326148,-0.936471718376481,-0.23331225257194887,11.37554450517078,30.860639725976448,1.75,0.02563907221498596,0.8250000000000028,-0.996653384332447,2.6466533843324527,-0.08582669216622207,1.7358266921662278,1.5849733310805618,44.44444444444444,-10.358500667952377,0.9108266921662249,6,-0.875,-1.875,4.5625,10.875,-0.25,2,0.00694444444444442,1.5,108.0,1.3333333333333333,108.25,2.0,108.5,0.00694444444444442 1158,2004-06-10,107.5,108.0,107.25,107.5,496686.0,-0.00462962962962965,-2.0,-0.0,51.72413793103448,55.823678426525305,0.08672302092099926,-0.4600591923937287,0.28024575133707685,11.716682275842956,30.173732579484223,0.75,0.16129846194291986,0.32500000000000284,-1.496653384332447,2.1466533843324527,-0.5858266921662221,1.2358266921662278,1.8215743978373382,22.22222222222222,-27.10131369933554,0.9108266921662249,6,0.125,-1.375,0.625,11.375,-0.75,3,0.006976744186046435,3.6666666666666665,108.0,1.5,108.0,1.3333333333333333,108.25,0.006976744186046435 1159,2004-06-11,109.0,109.0,107.5,108.0,169250.0,0.013953488372093092,2.0,100.0,57.57575757575757,57.3429360433439,-1.1851851711916197,-1.9207070365172,-1.19654605730463,10.05694609824927,29.156264295382677,1.5,0.3710105530033445,1.7374999999999972,-0.2590430650363089,3.7340430650363032,0.739228467481837,2.7357715325181573,0.06871142192385093,88.88888888888889,39.66663658073391,0.9982715325181535,6,-1.375,-2.875,-1.0,9.875,-3.5,4,-0.011467889908256867,-2.0,107.5,3.6666666666666665,108.0,1.5,108.0,-0.011467889908256867 1160,2004-06-14,107.0,108.75,106.75,108.75,299056.0,-0.01834862385321101,1.2857142857142858,-1.75,52.77777777777778,57.175387542462055,0.9543687533917478,0.042070570847641875,0.8039004619459718,11.875974770638777,27.704603121135563,2.25,0.6388595855494685,-0.23749999999999716,-2.2340430650363032,1.759043065036309,-1.2357715325181573,0.760771532518163,2.0,11.11111111111111,-40.30101963609718,0.9982715325181553,6,0.875,-0.875,1.125,11.875,-0.75,0,-0.004672897196261627,2.0,109.0,-2.0,107.5,3.6666666666666665,108.0,-0.004672897196261627 1161,2004-06-15,107.0,107.75,106.0,107.5,240082.0,0.0,2.5,0.2857142857142857,55.88235294117647,57.660632145353716,1.0665252805266903,0.1273590825939266,0.7721182663572108,11.717116909450965,26.32803428472882,1.75,0.6102569960647202,-0.2874999999999943,-2.2019533368472537,1.626953336847265,-1.244726668423624,0.6697266684236354,2.0,33.33333333333333,-23.566625562845516,0.9572266684236314,6,0.625,0.125,-0.6875,10.75,-0.25,1,0.004672897196261738,1.2857142857142858,107.0,2.0,109.0,-2.0,107.5,0.004672897196261738 1162,2004-06-16,107.5,107.75,107.25,107.5,280934.0,0.004672897196261738,1.0,-0.0,61.76470588235295,58.04189576191146,0.589305159208152,-0.28901018834686454,0.23743135415401184,11.067537341850041,24.877073957889504,0.75,0.7881140537622713,0.15000000000000568,-1.702452144425493,2.0024521444255043,-0.7762260722127508,1.0762260722127621,1.2600000000000051,50.0,-12.648871330188626,0.9262260722127519,6,0.125,-0.375,-1.1875,10.25,-2.5,2,-0.0046511627906976605,2.5,107.0,1.2857142857142858,107.0,2.0,109.0,-0.0046511627906976605 1163,2004-06-17,107.0,107.5,106.75,107.0,214388.0,-0.0046511627906976605,-2.0,0.0,51.612903225806456,57.603823280828216,0.9107357741605142,0.2846531876149072,0.6881597490030913,11.405548162966767,23.449409765170447,0.75,0.8211924801140782,-0.38750000000000284,-2.175434709751457,1.4004347097514511,-1.2814673548757298,0.5064673548757241,1.529600000000002,33.33333333333333,-30.042672844025944,0.893967354875725,6,0.625,0.125,-0.6875,10.75,-2.0,3,0.007009345794392496,1.0,107.5,2.5,107.0,1.2857142857142858,107.0,0.007009345794392496 1164,2004-06-18,107.75,107.75,106.25,107.25,287208.0,0.007009345794392496,5.0,100.0,55.88235294117647,56.644514826263595,0.048232358539024744,-0.448987249451946,-0.10341266438358332,10.508251012899223,22.820736622840943,1.5,0.8510049902404972,0.3375000000000057,-1.456312464532715,2.1313124645327264,-0.5594062322663547,1.234406232266366,0.5584160000000082,63.63636363636363,-0.3619123276764782,0.8969062322663585,6,-0.25,-0.625,-1.4375,10.0,-2.25,4,-0.009280742459396807,-2.0,107.0,1.0,107.5,2.5,107.0,-0.009280742459396807 1165,2004-06-21,107.75,108.0,107.0,108.0,143708.0,0.0,7.0,-0.5,54.54545454545455,55.89508504457576,-0.03369470901185423,-0.4732510783202031,-0.1458422108772197,10.359458473072053,23.1135332341676,1.0,0.7240951756813132,0.3375000000000057,-1.456312464532715,2.1313124645327264,-0.5594062322663547,1.234406232266366,0.3460793600000045,87.5,25.54932610791645,0.8969062322663585,6,-0.25,-0.625,-1.4375,10.0,0.75,0,-0.02088167053364265,5.0,107.75,-2.0,107.0,1.0,107.5,-0.02088167053364265 1166,2004-06-22,108.0,108.0,107.25,107.5,251532.0,0.002320185614849146,2.0,-2.0,51.612903225806456,54.819816227371454,-0.3170342470218941,-0.6378140165668071,-0.45236050141294015,9.94863373825521,22.911121899196125,0.75,0.6435394782707533,0.5125000000000028,-1.2457512244952937,2.2707512244952994,-0.36662561224764545,1.3916256122476511,-5.0,100.0,39.22605110770274,0.8791256122476507,6,-0.5,-0.875,-1.6875,9.75,0.25,1,-0.01620370370370372,7.0,107.75,5.0,107.75,-2.0,107.0,-0.01620370370370372 1167,2004-06-23,108.0,108.0,107.25,108.0,175594.0,0.0,1.0,0.0,44.44444444444445,54.01096139552813,-0.3542918164911839,-0.5062523469223095,-0.49392511611608825,9.794159853327798,22.697772004168126,0.75,0.49629045812540085,0.4124999999999943,-1.2119432244593327,2.0369432244593213,-0.3997216122296692,1.2247216122296578,-4.900000000000006,100.0,41.60460210637628,0.8122216122296642,6,-0.5,-0.875,-1.6875,9.375,2.0,2,-0.01157407407407407,2.0,108.0,7.0,107.75,5.0,107.75,-0.01157407407407407 1168,2004-06-24,108.75,108.75,107.5,108.0,530732.0,0.00694444444444442,2.3333333333333335,100.0,51.72413793103448,53.36078143500333,-1.0150789388605688,-1.054343145840221,-1.2373342362335649,8.884495358061685,21.910005422407504,1.25,0.4109741958375679,1.0,-0.3764944032299411,2.376494403229941,0.31175279838502945,1.6882472016149705,-5.552000000000007,100.0,42.91013166396383,0.6882472016149679,6,-1.375,-1.625,-2.75,8.125,1.25,3,-0.03448275862068961,1.0,108.0,2.0,108.0,7.0,107.75,-0.03448275862068961 1169,2004-06-25,108.75,108.75,108.75,108.75,0.0,0.0,1.0,0.0,53.57142857142857,53.448964856520085,-1.1781677151597307,-0.9452912279173518,-1.2225479864107456,8.743168853207862,21.07966695569624,0.0,0.3227607020344294,0.9000000000000057,-0.4611140947640564,2.2611140947640678,0.21944295261796753,1.5805570473820438,-5.329920000000001,100.0,42.60986076770716,0.6805570473820332,6,-1.375,-1.625,-2.75,7.75,1.25,4,-0.03448275862068961,2.3333333333333335,108.75,1.0,108.0,2.0,108.0,-0.03448275862068961 1170,2004-06-28,109.5,110.0,108.5,108.5,881456.0,0.006896551724137945,-2.0,100.0,60.0,53.906481196389365,-1.7167877423756153,-1.5586157164209027,-1.9165038895216924,7.86674414871753,19.80623905846938,1.5,0.3857340182283764,1.5125000000000028,0.06631627431400489,2.958683725686001,0.7894081371569968,2.235591862843009,-5.866723199999996,81.81818181818183,23.073976213406716,0.7230918628429992,6,-1.375,-2.0,-2.9375,6.875,0.75,0,-0.0365296803652968,1.0,108.75,2.3333333333333335,108.75,1.0,108.0,-0.0365296803652968 1171,2004-06-29,110.5,110.5,109.0,109.5,474180.0,0.009132420091324311,2.0,1.0,64.70588235294119,54.233278582010286,-2.422895081961954,-2.406334108677285,-2.887981598766089,6.736867332512176,18.225993512129833,1.5,0.30026263583435764,2.3375000000000057,0.5807461155460061,4.094253884454005,1.4591230577729988,3.2158769422270126,-6.484719807999994,100.0,37.81745710752836,0.8783769422270019,6,-2.125,-2.75,-3.75,5.875,-0.25,1,-0.018099547511312264,-2.0,109.5,1.0,108.75,2.3333333333333335,108.75,-0.018099547511312264 1172,2004-06-30,109.0,110.75,109.0,110.5,602810.0,-0.013574660633484115,-1.3333333333333333,-1.5,57.89473684210526,54.93126009493238,-0.7685669843118461,-0.851544822837127,-1.3601824106662832,8.072998831309803,17.40197407296585,1.75,0.37839018629988175,0.7750000000000057,-1.0086981099351675,2.558698109935179,-0.11684905496758802,1.6668490549675994,-4.465942223359988,46.15384615384615,-20.21247469488079,0.891849054967587,6,-0.5,-1.125,-2.25,7.375,3.25,2,-0.006880733944954143,2.0,110.5,-2.0,109.5,1.0,108.75,-0.006880733944954143 1173,2004-07-01,109.75,110.5,109.25,110.25,775216.0,0.006880733944954143,1.5,0.3333333333333333,54.285714285714285,54.75385579988102,-1.2152534703777178,-1.6050793293085945,-2.1295113599248907,7.149852556588229,17.071319487460666,1.5,0.45710692048777446,1.4749999999999943,-0.42305995136224794,3.3730599513622366,0.5259700243188661,2.4240299756811226,-4.594348001023988,55.55555555555556,-7.632917672174116,0.9490299756811216,7,-0.875,-1.875,-3.0,6.625,1.0,3,0.002277904328018332,-1.3333333333333333,109.0,2.0,110.5,-2.0,109.5,0.002277904328018332 1174,2004-07-02,108.25,109.75,108.25,109.75,1587866.0,-0.013667425968109326,1.0,3.0,57.57575757575758,55.09055613658136,0.4058049660205256,-0.13151168829043058,-0.6666689612991803,8.470217827044934,16.671852080492076,1.5,0.4095443366127114,-0.012500000000002842,-1.9076114395831496,1.882611439583144,-0.9600557197915833,0.9350557197915776,-2.5349132009215936,0.0,-66.89353845678296,0.9475557197915764,7,0.75,-0.375,-1.5,8.125,1.0,4,0.01616628175519641,1.5,109.75,-1.3333333333333333,109.0,2.0,110.5,0.01616628175519641 1175,2004-07-05,108.75,109.0,108.25,108.75,190704.0,0.004618937644341736,2.0,-0.0,60.0,56.02245577815842,0.06992583216627679,-0.6241318817263277,-1.2068421085105996,7.77969152431443,16.250796958475977,0.75,0.5293421568235743,0.4625000000000057,-1.4450680301083736,2.370068030108385,-0.49128401505417685,1.4162840150541882,-2.5314218808294413,20.0,-49.026192632677635,0.9537840150541889,7,0.25,-0.375,-2.0625,7.625,0.5,0,0.011494252873563315,1.0,108.25,1.5,109.75,-1.3333333333333333,109.0,0.011494252873563315 1176,2004-07-06,108.75,108.75,108.25,108.75,242708.0,0.0,1.0,0.0,57.57575757575757,57.48149057052654,0.2095363849578007,-0.5955995197901416,-1.2156056178926065,7.559288450664241,15.670436237512442,0.5,0.5581377962963074,0.42499999999999716,-1.4882501968658772,2.3382501968658715,-0.53162509843294,1.3816250984329344,-2.0782796927464915,20.0,-49.30823890415708,0.9566250984329404,7,0.375,-0.375,-2.125,7.625,0.75,1,0.01379310344827589,2.0,108.75,1.0,108.25,1.5,109.75,0.01379310344827589 1177,2004-07-07,108.75,109.0,108.25,108.75,199924.0,0.0,2.0,0.0,61.29032258064516,58.54439997603883,0.3655538398999312,-0.5655252335608338,-1.224549811853933,7.328664227118068,14.97439700137882,0.75,0.6107393775775591,0.38750000000000284,-1.528327428778482,2.3033274287784877,-0.5704137143892325,1.3454137143892382,-1.6704517234718423,22.22222222222222,-49.50354559725053,0.9579137143892392,7,0.75,-0.375,-2.125,7.625,0.5,2,0.01379310344827589,1.0,108.75,2.0,108.75,1.0,108.25,0.01379310344827589 1178,2004-07-08,108.25,109.25,108.25,109.25,152622.0,-0.0045977011494252595,1.0,-100.0,53.33333333333333,58.51794494958381,0.8796776317013695,-0.006805074237746567,-0.7475479396785119,7.560856887851969,14.241666580604754,1.0,0.6715898222663839,-0.15000000000000568,-2.023639857551956,1.7236398575519445,-1.0868199287759808,0.7868199287759694,-0.8034065511246524,0.0,-69.74383594437835,0.9368199287759784,7,1.25,0.125,-1.8125,8.125,0.75,3,0.036951501154734334,2.0,108.75,1.0,108.75,2.0,108.75,0.036951501154734334 1179,2004-07-09,107.75,108.25,107.75,108.0,209740.0,-0.004618937644341847,-3.0,0.25,50.0,57.40683383847271,1.3666254833237588,0.4160790851140206,-0.2526518419389987,7.803390388698389,14.39187009538547,0.5,0.7900912664149331,-0.5875000000000057,-2.460261822048693,1.2852618220486818,-1.5238809110243494,0.34888091102433805,3.0,0.0,-64.70953609093237,0.9363809110243435,7,1.5,0.625,-1.25,8.625,1.25,4,0.0278422273781902,1.0,108.25,2.0,108.75,1.0,108.75,0.0278422273781902 1180,2004-07-12,106.5,108.5,105.5,107.75,307426.0,-0.011600928074245953,1.1818181818181819,5.0,41.66666666666667,54.84692098444221,2.3985571369127854,1.7146085862192422,0.9856733954556773,8.77406598823245,14.661330195441458,3.0,0.7620061684784218,-1.8125,-3.7717896134802373,0.14678961348023734,-2.7921448067401258,-0.8328551932598742,4.189999999999998,26.666666666666668,-32.19175488564426,0.9796448067401196,7,1.625,1.625,0.0,9.875,2.75,0,0.025821596244131495,-3.0,107.75,1.0,108.25,2.0,108.75,0.025821596244131495 1181,2004-07-13,107.5,107.75,106.75,107.5,443408.0,0.009389671361502261,3.0,-0.0,47.5,53.69195022420829,1.0373425327676813,0.794734405095852,-0.038800428919017804,7.49772078250048,14.505426862564812,1.25,0.7382261031559665,-0.8375000000000057,-2.7381577808795186,1.0631577808795072,-1.7878288904397692,0.11282889043975786,2.9823999999999984,53.333333333333336,-0.30769690907039404,0.9503288904397591,7,0.5,0.625,-0.875,8.875,1.0,1,0.016279069767441756,1.1818181818181819,106.5,-3.0,107.75,1.0,108.25,0.016279069767441756 1182,2004-07-14,107.0,107.5,106.75,107.5,224012.0,-0.0046511627906976605,2.0,-100.0,41.02564102564102,52.21860875086681,1.3676284379175172,1.323195978263044,0.44653006632955794,7.711670802871396,14.341098319855309,0.75,0.574882405949765,-1.3125,-3.2717896134802373,0.6467896134802373,-2.2921448067401258,-0.3328551932598742,3.2831039999999945,40.0,-7.45567529734997,0.9796448067401196,7,0.625,1.125,-0.375,9.375,0.75,2,0.02336448598130847,3.0,107.5,1.1818181818181819,106.5,-3.0,107.75,0.02336448598130847 1183,2004-07-15,107.75,107.75,106.75,107.0,196818.0,0.007009345794392496,1.6666666666666667,-1.5,45.23809523809524,50.84775738001544,0.33983039913184143,0.6664334255428344,-0.28554838548058115,6.681069787944864,13.780198141129741,1.0,0.27113702690047603,-0.5999999999999943,-2.480649383931251,1.2806493839312623,-1.5403246919656226,0.340324691965634,2.341779840000001,75.0,32.77844054346817,0.9403246919656277,7,-0.375,0.375,-1.125,7.75,-0.5,3,0.0139211136890951,2.0,107.0,3.0,107.5,1.1818181818181819,106.5,0.0139211136890951 1184,2004-07-16,106.75,108.25,106.25,108.0,255510.0,-0.009280742459396807,1.2857142857142858,-1.6666666666666667,37.2093023255814,48.31545763841336,1.234500151681118,1.6734745927345784,0.7130630985661099,7.403780466420187,12.908641101731567,2.0,0.09601054536879872,-1.5499999999999972,-3.547366687473371,0.4473666874733766,-2.548683343736684,-0.5513166562633103,3.1581086463999952,41.66666666666667,4.269831188669301,0.9986833437366894,7,0.625,1.375,0.125,-0.125,0.5,4,0.021077283372365363,1.6666666666666667,107.75,2.0,107.0,3.0,107.5,0.021077283372365363 1185,2004-07-19,105.5,106.75,105.5,106.5,484972.0,-0.011709601873536313,-1.5,0.8,27.272727272727266,44.94845427141001,2.207106914633556,2.8946791193139916,2.0196561676831664,8.354431998375333,12.415107742233959,1.25,-0.1404136294955265,-2.6875,-5.037611979418713,-0.3373880205812867,-3.8625559897093495,-1.5124440102906505,4.231784300543993,0.0,-28.260252233921896,1.1750559897093549,7,1.875,2.625,1.375,1.125,2.5,0,0.033175355450236976,1.2857142857142858,106.75,1.6666666666666667,107.75,2.0,107.0,0.033175355450236976 1186,2004-07-20,106.25,106.5,104.5,105.0,870968.0,0.007109004739336511,1.2857142857142858,-1.25,36.585365853658544,42.2034590795226,1.1903683152507938,2.1153040536954535,1.2394173655192873,7.302413911790907,12.110069774187124,2.0,-0.2974377283581191,-1.8499999999999943,-4.3547323630568116,0.6547323630568229,-3.102366181528396,-0.5976338184715928,3.3125129285222386,46.666666666666664,19.815984212356927,1.2523661815284084,7,0.625,1.375,0.75,0.375,2.0,1,0.028235294117647136,-1.5,105.5,1.2857142857142858,106.75,1.6666666666666667,107.75,0.028235294117647136 1187,2004-07-21,106.75,109.0,106.5,107.5,403834.0,0.004705882352941115,-3.0,-0.6,35.0,40.166422042485564,0.42111859910970395,1.598828384644321,0.7707815103680815,6.480278217645846,10.956547198854812,2.75,-0.5268169889612437,-1.2874999999999943,-3.8640899536968476,1.289089953696859,-2.575794976848414,0.0007949768484252218,2.5087621528109025,50.0,25.674024746904394,1.2882949768484266,7,0.0,0.875,0.625,-0.125,2.0,2,0.016393442622950838,1.2857142857142858,106.25,-1.5,105.5,1.2857142857142858,106.75,0.016393442622950838 1188,2004-07-22,105.0,106.75,105.0,106.0,124948.0,-0.016393442622950838,-2.5,1.3333333333333333,34.14634146341464,38.40490442730942,1.856897053843042,3.2184971099480038,2.4921597616706492,7.882720612140361,10.819517796360032,1.75,-0.7896757069809439,-2.8499999999999943,-5.735535615703185,0.0355356157031963,-4.29276780785159,-1.407232192148399,4.0,11.11111111111111,-15.61893332198774,1.442767807851592,7,1.75,2.625,2.375,1.625,2.5,3,0.026190476190476097,-3.0,106.75,1.2857142857142858,106.25,-1.5,105.5,0.026190476190476097 1189,2004-07-23,105.0,105.5,105.0,105.5,174474.0,0.0,1.0,0.5,30.769230769230774,37.19407821648321,1.5933437746075754,3.0811225712185433,2.471007374792279,7.539618107540093,10.675083154682822,0.5,-1.1108786206513201,-2.6624999999999943,-5.779832699265924,0.4548326992659355,-4.221166349632952,-1.1038336503670365,4.0,11.11111111111111,-15.789870110044852,1.5586663496329647,7,1.75,2.625,2.375,1.625,2.5,4,0.021428571428571352,-2.5,105.0,-3.0,106.75,1.2857142857142858,106.25,0.021428571428571352 1190,2004-07-26,105.5,105.75,105.25,105.25,240392.0,0.004761904761904745,-3.0,-0.5,34.14634146341464,35.71033837908483,1.046641937995048,2.3885497789644603,1.947169434928071,6.7119069828784745,11.591012475052464,0.75,-1.330864958767009,-1.9625000000000057,-5.096670754092287,1.1716707540922755,-3.5295853770461463,-0.3954146229538651,3.230000000000004,22.22222222222222,-5.322352260180253,1.5670853770461377,7,1.25,2.125,1.8125,1.125,1.75,0,0.016587677725118377,1.0,105.0,-2.5,105.0,-3.0,106.75,0.016587677725118377 1191,2004-07-27,108.5,108.75,105.75,106.0,485056.0,0.028436018957346043,1.0,10.0,49.056603773584904,36.60266757330082,-2.0077243035520667,-0.8105236824055737,-0.9939428478607368,3.426256234065974,12.184117767013236,3.25,-1.4247442748908838,1.1375000000000028,-1.702417530310555,3.977417530310561,-0.28245876515528323,2.557458765155289,-4.0,87.5,56.833297891695196,1.4199587651552805,7,-1.75,-0.875,-1.1875,-1.875,-0.25,1,-0.004608294930875556,-3.0,105.5,1.0,105.0,-2.5,105.0,-0.004608294930875556 1192,2004-07-28,108.25,109.0,107.75,109.0,857068.0,-0.0023041474654378336,2.3333333333333335,-0.3,49.99999999999999,37.13176810240135,-1.7453022032865277,-0.6530763030707334,-0.6948054956043848,3.386251764629691,12.660514301753038,1.25,-1.3376427318823687,0.9249999999999972,-1.8427655818019275,3.692765581801922,-0.45888279090095807,2.3088827909009524,-3.6650000000000063,81.25,44.774865386468264,1.3838827909009621,7,-1.5,-0.625,-0.9375,-1.625,-1.0,2,0.0,1.0,108.5,-3.0,105.5,1.0,105.0,0.0 1193,2004-07-29,110.0,110.25,108.5,108.5,423146.0,0.01616628175519641,-1.3333333333333333,-2.0,57.89473684210526,39.43014971534844,-3.5118880608451093,-2.5121877910763146,-2.3743198846932785,1.389405361795042,13.38895294297676,2.0,-1.3400053191073624,2.6624999999999943,-0.15322183883672835,5.478221838836717,1.2546390805816259,4.070360919418363,-5.238400000000013,95.23809523809523,51.912257882706605,1.4078609194183633,7,-2.625,-2.375,-2.6875,-3.375,-2.75,3,-0.011363636363636354,2.3333333333333335,108.25,1.0,108.5,-3.0,105.5,-0.011363636363636354 1194,2004-07-30,110.0,110.25,109.75,110.25,458100.0,0.0,3.0,-0.16666666666666666,63.46153846153846,43.45112873632746,-3.355232494119093,-2.5026733507430663,-2.3346189342751273,1.1320693511638638,14.30272063473006,0.5,-1.2211056203915405,2.575000000000003,-0.460318417358323,5.610318417358329,1.05734079132084,4.092659208679166,-4.909096000000005,95.0,47.51933251233483,1.5176592086791663,7,-2.625,-2.375,-2.75,-3.5,-2.5,4,-0.022727272727272707,-1.3333333333333333,110.0,2.3333333333333335,108.25,1.0,108.5,-0.022727272727272707 1195,2004-08-02,110.0,110.25,109.25,110.0,376348.0,0.0,3.0,-0.0,60.416666666666664,46.09905104888392,-2.9611786875543373,-2.5341522211422216,-2.310218396811848,0.9000633247914038,15.136515404342301,1.0,-1.1983511503426456,2.512500000000003,-0.6848467618960683,5.709846761896074,0.9138266190519602,4.1111733809480455,-4.599550239999999,94.44444444444444,45.73349266877814,1.5986733809480371,8,-2.375,-2.375,-2.75,-3.5,-2.0,0,-0.022727272727272707,3.0,110.0,-1.3333333333333333,110.0,2.3333333333333335,108.25,-0.022727272727272707 1196,2004-08-03,110.25,110.5,109.5,110.5,269624.0,0.002272727272727204,7.0,-100.0,63.829787234042556,49.30236074155532,-2.8877911012029216,-2.810088818005795,-2.492112349908126,0.4131638780398532,16.063316449643583,1.0,-0.9763036735260187,2.6875,-0.6992971207115346,6.074297120711535,0.9941014396442398,4.38089856035576,-4.558577225600004,90.9090909090909,39.39861811373834,1.6933985603557664,8,-2.5,-2.625,-2.4375,-3.75,-2.0,1,-0.027210884353741527,3.0,110.0,3.0,110.0,-1.3333333333333333,110.0,-0.027210884353741527 1197,2004-08-04,110.25,110.5,109.5,110.25,334572.0,0.0,3.0,-0.0,61.36363636363637,52.32650461935773,-2.6139945962703592,-2.8374270607924643,-2.4064831433038307,0.14591687105152573,17.28178101265462,1.0,-0.49311561004954285,2.612499999999997,-0.9470497941256468,6.172049794125641,0.8327251029371752,4.392274897062819,-4.173891047552004,87.5,37.35136419098997,1.779774897062822,8,-2.5,-2.625,-2.1875,-3.5,-3.0,2,-0.01814058956916098,7.0,110.25,3.0,110.0,3.0,110.0,-0.01814058956916098 1198,2004-08-05,112.25,112.75,110.0,110.0,600420.0,0.018140589569161092,-1.4444444444444444,100.0,72.91666666666667,57.00955305240616,-3.8860952479653577,-4.766787766820443,-4.279729312667527,-2.1044298035418763,18.956443496303542,2.75,-0.12022042880184358,4.412499999999994,0.3012989973453841,8.523701002654605,2.356899498672689,6.468100501327299,-5.819979763747838,85.71428571428571,33.067878432678555,2.0556005013273064,8,-3.25,-3.625,-4.0625,-5.375,-5.5,3,-0.04454342984409798,3.0,110.25,7.0,110.25,3.0,110.0,-0.04454342984409798 1199,2004-08-06,110.75,112.0,110.25,112.0,682150.0,-0.013363028953229383,1.8,-0.5555555555555556,71.42857142857143,61.1520230485347,-1.659161111225643,-3.1942841395597554,-2.708089625054072,-0.8820076225670448,20.487311360310773,2.0,0.22667306751006322,2.762500000000003,-1.5492800695813287,7.074280069581334,0.6066099652093442,4.9183900347906615,-3.6879817873730474,42.857142857142854,-15.769202837558126,2.155890034790664,8,-1.5,-2.125,-2.375,-3.875,-3.0,4,-0.03160270880361171,-1.4444444444444444,112.25,3.0,110.25,7.0,110.25,-0.03160270880361171 1200,2004-08-09,109.25,110.75,108.5,110.75,401246.0,-0.013544018058690765,2.0,1.2,61.53846153846153,62.538896133520986,0.47909909377492,-1.5575542037570784,-1.1524030133266479,0.3488330426448272,19.959819305494715,2.25,0.7211823413503708,1.125,-3.1623743652014014,5.412374365201401,-1.0186871826007007,3.2686871826007007,-1.619183608635737,17.647058823529413,-40.73680077408254,2.1436871826006985,8,1.0,-0.625,-0.8125,-2.375,-1.5,0,-0.016018306636155555,1.8,110.75,-1.4444444444444444,112.25,3.0,110.25,-0.016018306636155555 1201,2004-08-10,109.25,110.5,108.25,109.5,463576.0,0.0,1.0,0.16666666666666666,60.0,63.65000724463209,0.6667953072247599,-1.4964501781452384,-1.1036277445724068,0.06496578758739702,19.34418857070487,2.25,1.2947663564392968,1.0374999999999943,-3.2675612808178016,5.34256128081779,-1.1150306404089037,3.1900306404088923,-1.1072652477721618,22.22222222222222,-35.684531053533966,2.152530640408899,8,1.25,-0.625,-0.5625,-2.375,-1.5,1,-0.011441647597253968,2.0,109.25,1.8,110.75,-1.4444444444444444,112.25,-0.011441647597253968 1202,2004-08-11,109.5,110.0,109.0,109.5,462346.0,0.0022883295194509046,1.0,-0.0,70.45454545454545,65.04554153490322,0.6847649271097254,-1.63329310134408,-1.3251202544188487,-0.45037067020206223,18.69528838602928,1.0,1.8564957626873593,1.1624999999999943,-3.139503817074427,5.464503817074416,-0.9885019085372164,3.313501908537205,-1.25,27.77777777777778,-34.55919103103923,2.151001908537208,8,1.0,-0.875,-0.75,-2.625,-1.75,2,-0.011415525114155223,1.0,109.25,2.0,109.25,1.8,110.75,-0.011415525114155223 1203,2004-08-12,109.25,110.25,108.75,110.0,366010.0,-0.0022831050228310223,1.4,-100.0,68.88888888888889,65.64858047127551,0.9132246967218407,-1.3335255306777043,-1.0811679445145899,-0.48582176264302745,18.287179755746386,1.5,2.0343099435905856,0.8375000000000057,-3.47366970328747,5.1486697032874815,-1.3180848516437322,2.9930848516437436,-1.0,26.666666666666668,-40.40885442262082,2.1555848516437406,8,1.25,-0.625,-0.3125,-2.375,-1.75,3,-0.01830663615560646,1.0,109.5,1.0,109.25,2.0,109.25,-0.01830663615560646 1204,2004-08-13,109.0,109.5,108.25,109.0,369506.0,-0.0022883295194507935,1.5,-0.0,65.9090909090909,66.25884983154486,1.1247352009990124,-0.9552969236379454,-0.8321858664466788,-0.5256245487568947,17.725952014706092,1.25,2.2255193817081818,0.4749999999999943,-3.770430980541775,4.720430980541764,-1.6477154902708833,2.597715490270872,3.75,30.0,-40.98323796480706,2.1227154902708834,8,1.5,-0.375,-0.0625,-2.125,-1.75,4,-0.020642201834862428,1.4,109.25,1.0,109.5,1.0,109.25,-0.020642201834862428 1205,2004-08-16,109.0,109.25,108.0,108.0,228364.0,0.0,-1.5,100.0,53.125,65.06942902776235,1.0817224555824936,-0.716369976061543,-0.8251652954491817,-0.8383284058963341,16.536690746551873,1.25,2.152597313261765,0.29999999999999716,-3.701973197524154,4.301973197524148,-1.7009865987620714,2.3009865987620657,3.6599999999999966,40.0,-27.70039819594703,2.000986598762074,8,1.375,-0.375,-0.1875,-2.125,-2.0,0,-0.011467889908256867,1.5,109.0,1.4,109.25,1.0,109.5,-0.011467889908256867 1206,2004-08-17,109.25,109.5,108.5,108.75,380024.0,0.002293577981651307,1.0,0.5,56.25,64.50124720958055,0.754275125195079,-0.7695489129079647,-1.0570354733690976,-1.370818859105725,14.725744489631287,1.0,2.0020285126362722,0.4000000000000057,-3.4368023967356294,4.236802396735641,-1.5184011983678118,2.318401198367823,3.2235999999999905,55.55555555555556,-10.000019041858863,1.9184011983678186,8,1.125,-0.625,-1.125,-2.375,-2.5,1,-0.013729977116704761,-1.5,109.0,1.5,109.0,1.4,109.25,-0.013729977116704761 1207,2004-08-18,108.5,109.5,107.25,109.5,635774.0,-0.006864988558352381,3.5,-2.0,39.285714285714285,60.76447472280806,1.3744726241060903,0.12467082973412857,-0.29724691915868107,-0.5872036629731525,15.104819895334092,2.25,1.887281081205657,-0.4375,-4.150475115799139,3.2754751157991393,-2.2939875578995697,1.4189875578995697,3.794655999999989,41.66666666666667,-19.302542825602778,1.8564875578995719,8,1.125,0.125,-0.4375,-1.625,-2.25,2,-0.00691244239631339,1.0,109.25,-1.5,109.0,1.5,109.0,-0.00691244239631339 1208,2004-08-19,107.75,108.75,107.5,108.5,218074.0,-0.00691244239631339,1.0,0.75,35.48387096774192,56.77061911604922,1.5857810637725436,1.1502302842398393,0.47014734885758,0.17243265195487822,14.583882288479055,1.25,1.6771755774554293,-1.3250000000000028,-4.602113620890776,1.9521136208907706,-2.9635568104453824,0.31355681044537675,4.24197663999999,22.22222222222222,-33.01954438313554,1.6385568104453858,8,1.25,0.875,0.125,-0.875,-1.75,3,0.0,3.5,108.5,1.0,109.25,-1.5,109.0,0.0 1209,2004-08-20,107.25,107.75,106.75,107.75,285774.0,-0.004640371229698403,3.0,0.6666666666666666,33.33333333333333,53.636715982146086,1.7177330861195514,1.9261944524602939,0.9337333236665017,0.6752675338667586,14.21109618737172,1.0,1.4847233304021188,-1.9375,-4.746672007627566,0.8716720076275664,-3.342086003813776,-0.5329139961862239,4.457458041599992,18.181818181818183,-30.775011104244104,1.4045860038137825,8,1.375,1.375,0.5,-0.375,-0.75,4,0.002331002331002363,1.0,107.75,3.5,108.5,1.0,109.25,0.002331002331002363 1210,2004-08-23,107.25,107.75,107.0,107.5,254468.0,0.0,1.0,0.5,31.25,50.44227153770164,1.5692183211091475,2.175564584331653,0.9610443623566738,0.6781311960597378,14.026732807408859,0.75,0.9243914888438951,-2.0250000000000057,-4.430585605477461,0.38058560547744946,-3.2277928027387333,-0.8222071972612781,4.060861398271996,18.181818181818183,-24.416261624493234,1.2027928027387298,8,1.25,1.375,0.5,-0.375,-1.5,0,0.0,3.0,107.25,1.0,107.75,3.5,108.5,0.0 1211,2004-08-24,108.0,108.5,107.25,107.25,306420.0,0.006993006993007089,-2.3333333333333335,-3.0,37.14285714285714,46.74097283640294,0.6965038717782477,1.4610963829532437,0.24763356102840817,-0.08058200459362297,14.07075005743304,1.25,0.4697772432284353,-1.25,-3.699489742786696,1.199489742786696,-2.474744871393341,-0.025255128606659127,2.9459924864102334,45.45454545454545,8.183632615811405,1.2247448713933458,8,0.5,0.625,-0.25,-1.125,-0.5,1,-0.0092592592592593,1.0,107.25,3.0,107.25,1.0,107.75,-0.0092592592592593 1212,2004-08-25,108.25,108.5,107.25,107.5,410230.0,0.0023148148148148806,1.0,1.0,21.42857142857143,41.467604229700996,0.2799883674553598,1.2765455363864646,0.021763211007453265,-0.3419217127575678,13.979553575965598,1.25,0.2496160807649943,-1.0,-3.449489742786696,1.449489742786696,-2.224744871393341,0.22474487139334087,2.360313087497417,75.0,42.04516687616355,1.2247448713933458,8,-0.125,0.625,-1.0,-1.375,-0.75,2,-0.01385681293302543,-2.3333333333333335,108.0,1.0,107.25,3.0,107.25,-0.01385681293302543 1213,2004-08-26,108.75,109.0,107.75,107.75,331336.0,0.004618937644341736,-1.5,1.3333333333333333,33.33333333333333,37.84807561017238,-0.3334624841232312,0.7147423148255143,-0.4316806336681793,-0.8544608554511228,13.217459816355175,1.25,0.06003052255965713,-0.4375,-2.870145300472714,1.9951453004727142,-1.65382265023635,0.77882265023635,1.5514880404976168,88.88888888888889,54.82431059751622,1.216322650236356,8,-0.625,0.125,-1.5625,-1.125,0.5,3,-0.02298850574712641,1.0,108.25,-2.3333333333333335,108.0,1.0,107.25,-0.02298850574712641 1214,2004-08-27,107.5,108.75,107.5,108.75,403938.0,-0.011494252873563204,1.0,-1.25,34.78260869565217,35.810032131911505,0.7614622829809008,1.8633820163385906,0.827131858690052,0.3756040129823077,12.364621116618618,1.25,-0.31994041633188885,-1.5625,-4.074968905283669,0.9499689052836686,-2.8187344526418343,-0.3062655473581657,2.5173689972578046,25.0,-10.681049136397874,1.256234452641831,8,0.625,1.375,-0.3125,0.125,4.0,4,-0.013953488372092981,-1.5,108.75,1.0,108.25,-2.3333333333333335,108.0,-0.013953488372092981 1215,2004-08-30,107.5,108.5,107.25,108.5,294786.0,0.0,1.5,0.8,34.78260869565217,33.42476643142842,0.5881627531301774,1.7565440813719704,0.8361260455504578,0.35546649602275693,11.906614747557457,1.25,-0.689270889144197,-1.4375,-4.001804563571611,1.1268045635716106,-2.719652281785798,-0.1553477182142018,2.255979477477183,14.285714285714285,-22.14364022803901,1.2821522817858038,8,0.625,1.5,-0.3125,0.125,2.25,0,-0.009302325581395321,1.0,107.5,-1.5,108.75,1.0,108.25,-0.009302325581395321 1216,2004-08-31,107.25,107.75,106.75,107.75,499982.0,-0.0023255813953488857,3.0,0.5,30.434782608695656,32.44132957842635,0.5862817016938777,1.8659353193811654,1.0843411709430484,0.5756872268485722,11.423831778892858,1.0,-1.0213967802326493,-1.5374999999999943,-4.12936480317012,1.054364803170131,-2.833432401585057,-0.2415675984149317,2.2655011192790084,22.22222222222222,-14.669409441490409,1.295932401585064,8,0.625,2.0,-0.0625,0.375,2.75,1,-0.013986013986013957,1.5,107.5,1.0,107.5,-1.5,108.75,-0.013986013986013957 1217,2004-09-01,108.25,108.5,107.0,107.0,534270.0,0.00932400932400923,-1.4,-2.5,42.30769230769231,33.199531949531945,-0.5061357321493034,0.7467016084024181,0.09413958345690787,-0.4405958417708007,10.701814369557141,1.5,-1.160068422161416,-0.4375,-2.944726397943299,2.069726397943299,-1.6911131989716495,0.8161131989716495,1.0442610297366883,66.66666666666666,27.305098293458798,1.2536131989716508,9,-0.375,1.5,-1.0625,-0.625,1.75,2,-0.006928406466512715,3.0,107.25,1.5,107.5,1.0,107.5,-0.006928406466512715 1218,2004-09-02,107.25,108.5,107.0,108.0,446164.0,-0.009237875288683584,-1.4,-0.6,37.93103448275862,33.71038763280142,0.4643074472838151,1.4260207046519895,1.0683414898173567,0.5570997653683207,8.814770703112607,1.5,-1.388180723734294,-1.1875,-3.1333119669032357,0.7583119669032357,-2.160405983451625,-0.21459401654837507,1.8407201473577572,25.0,-14.903565171015217,0.9729059834516178,9,0.625,2.5,-0.0625,0.375,3.0,3,0.002331002331002363,-1.4,108.25,3.0,107.25,1.5,107.5,0.002331002331002363 1219,2004-09-03,107.25,108.25,107.25,107.25,129366.0,0.0,0.0,-0.0,37.93103448275862,34.45272479755238,0.5188724260985254,1.2125322551191005,1.0420114953726056,0.5587637650365735,6.825748852108419,1.0,-1.4191728769103804,-1.0125000000000028,-2.6942519061091588,0.6692519061091531,-1.8533759530545808,-0.17162404694542488,1.6534625355691333,28.57142857142857,-10.852323270252931,0.8408759530545811,9,0.625,2.5,0.25,0.375,2.75,4,0.018648018648018683,-1.4,107.25,-1.4,108.25,3.0,107.25,0.018648018648018683 1220,2004-09-06,107.5,108.0,107.25,107.25,330990.0,0.002331002331002363,-5.0,100.0,37.93103448275862,34.54030005754143,0.34426770792879324,0.8692725040334608,0.7438652144982711,0.3278655444844958,6.047746514665899,0.75,-1.3442586704640576,-0.6749999999999972,-2.322166626287242,0.9721666262872475,-1.4985833131436124,0.14858331314361806,1.2311855327236003,42.857142857142854,5.24783222928135,0.8235833131436191,9,0.375,2.25,0.0,0.125,2.25,0,0.037209302325581506,0.0,107.25,-1.4,107.25,-1.4,108.25,0.037209302325581506 1221,2004-09-07,108.0,108.0,107.0,107.0,3519902.0,0.0046511627906977715,1.0,4.0,46.42857142857142,37.31807783531921,-0.17403380600846674,0.28545974173002264,0.16829838419567977,-0.16989021132496873,5.471488013662876,1.0,-1.1826332686011085,-0.11249999999999716,-1.6808967677441444,1.45589676774415,-0.8966983838720779,0.6716983838720836,0.5726906901057163,66.66666666666666,28.349053956027433,0.7841983838720747,9,-0.125,1.75,-0.375,-0.375,2.5,1,0.01620370370370372,-5.0,107.5,0.0,107.25,-1.4,107.25,0.01620370370370372 1222,2004-09-08,108.25,108.75,108.0,108.0,324032.0,0.0023148148148148806,-5.0,0.25,53.846153846153854,39.59728011452149,-0.4738658640056457,-0.06639267704129281,-0.10756456695871464,-0.4081858709590165,4.953717116794382,0.75,-0.9879724203168507,0.20000000000000284,-1.2290224851889349,1.6290224851889405,-0.514511242594466,0.9145112425944717,-1.5,71.42857142857143,29.791323870761353,0.7145112425944714,9,-0.5,1.5,-0.5625,-0.625,2.5,2,0.01616628175519641,1.0,108.0,-5.0,107.5,0.0,107.25,0.01616628175519641 1223,2004-09-09,107.25,108.25,107.25,108.25,374842.0,-0.009237875288683584,1.0,-4.0,50.0,41.28810137056014,0.3251790614610286,0.8180306911419564,0.8302407156668039,0.5698798327019716,4.317803839659387,1.0,-0.9134207246019201,-0.7000000000000028,-2.0533583957644623,0.6533583957644566,-1.3766791978822255,-0.023320802117780204,-0.45999999999999375,14.285714285714285,-29.066061903125174,0.676679197882229,9,0.5,2.5,0.4375,0.375,3.0,3,0.02564102564102555,-5.0,108.25,1.0,108.0,-5.0,107.5,0.02564102564102555 1224,2004-09-10,106.75,107.75,106.5,107.5,310770.0,-0.004662004662004615,1.0,0.75,46.666666666666664,42.608552256228414,0.7907604021948487,1.2024750343678932,1.3093105159146035,1.044815379446419,4.2415510216475845,1.25,-0.7610281480937715,-1.0875000000000057,-2.447405182459775,0.27240518245976375,-1.7674525912298975,-0.40754740877011386,2.0,11.11111111111111,-33.96114612011414,0.6799525912298865,9,0.875,2.5,2.0625,1.875,3.5,4,0.032786885245901676,1.0,107.25,-5.0,108.25,1.0,108.0,0.032786885245901676 1225,2004-09-13,107.75,108.25,107.0,107.5,241166.0,0.00936768149882905,1.0,-0.3333333333333333,48.38709677419355,44.603253830172626,-0.19003159577832207,0.10964832954255144,0.28344990760356836,0.02131963094629441,4.182215987612862,1.5,-0.7491402036428241,-0.025000000000005684,-1.2699899598060398,1.2199899598060284,-0.6474949799030156,0.5974949799030043,0.9549999999999983,55.55555555555556,10.096603400295734,0.6224949799030163,9,-0.125,0.875,1.1875,0.875,3.0,0,0.02088167053364276,1.0,106.75,1.0,107.25,-5.0,108.25,0.02088167053364276 1226,2004-09-14,107.75,108.25,107.5,107.5,265794.0,0.0,-5.0,1.0,46.666666666666664,45.08758431450311,-0.12476864253616782,-0.008948587212529446,0.2570561095702715,0.013552497689232723,3.9504129634973353,0.75,-0.6603996925944813,0.04999999999999716,-0.9836445485027525,1.0836445485027468,-0.4668222742513706,0.5668222742513649,0.910899999999998,55.55555555555556,13.261905970660393,0.5168222742513737,9,-0.125,0.75,1.6875,0.875,1.5,1,0.018561484918793614,1.0,107.75,1.0,106.75,1.0,107.25,0.018561484918793614 1227,2004-09-15,107.75,108.0,107.25,108.0,414874.0,0.0,5.0,-1.0,42.857142857142854,45.634929689434685,-0.22702662662476314,-0.07169340435076776,0.23011812859758152,0.005706510961289268,4.057813867307114,0.75,-0.5671555702419226,0.08750000000000568,-0.8759778013540824,1.0509778013540938,-0.3942389006770384,0.5692389006770497,0.8676820000000021,71.42857142857143,33.58189826013478,0.48173890067704256,9,-0.125,0.625,1.8125,0.875,1.75,2,0.025522041763341052,-5.0,107.75,1.0,107.75,1.0,106.75,0.025522041763341052 1228,2004-09-16,107.75,108.25,107.25,108.25,254176.0,0.0,3.0,2.0,52.17391304347826,47.217471751736866,-0.16611129495575483,-0.07556780500752325,0.2187437053617316,-0.006210916954159984,4.082809472728384,1.0,-0.4175327105822788,0.08750000000000568,-0.8759778013540824,1.0509778013540938,-0.3942389006770384,0.5692389006770497,0.8253283600000003,71.42857142857143,30.636774733957296,0.48173890067704256,9,-0.125,0.625,1.8125,0.875,2.75,3,0.0278422273781902,5.0,107.75,-5.0,107.75,1.0,107.75,0.0278422273781902 1229,2004-09-17,107.5,108.0,107.5,107.75,176476.0,-0.002320185614849146,-3.0,0.5,50.0,48.558467920319245,0.13754487224377954,0.20461246901315633,0.47034870486605485,0.24227229078624646,3.6040140581101205,0.5,-0.4243438516449345,-0.17499999999999716,-1.1222953188264455,0.7722953188264512,-0.6486476594132284,0.2986476594132341,1.0338217927999978,40.0,-3.973427140811445,0.4736476594132277,9,0.125,0.5,2.0625,1.125,0.5,4,0.0255813953488373,3.0,107.75,5.0,107.75,-5.0,107.75,0.0255813953488373 1230,2004-09-20,107.25,107.75,106.5,107.75,221922.0,-0.0023255813953488857,4.0,2.0,50.0,48.955293317144644,0.3892911400207737,0.4791802917363839,0.7593791755148231,0.49327814912869883,3.409957713942581,1.25,-0.31551488285954576,-0.42499999999999716,-1.3722953188264455,0.5222953188264512,-0.8986476594132284,0.04864765941323412,1.243145356943998,42.857142857142854,-3.7078961513823785,0.4736476594132277,9,0.375,0.75,2.3125,1.375,0.25,0,0.027972027972027913,-3.0,107.5,3.0,107.75,5.0,107.75,0.027972027972027913 1231,2004-09-21,107.0,107.25,106.5,106.75,227536.0,-0.002331002331002363,1.0,-0.5,38.095238095238095,47.205191567042895,0.5392294606317876,0.6855711349541309,1.0140714269764857,0.7308651197979543,3.8026720002630507,0.75,-0.20720890875448106,-0.625,-1.6050644447215632,0.3550644447215632,-1.1150322223607816,-0.1349677776392184,1.4532824498051156,28.57142857142857,-14.812629413013518,0.4900322223607817,9,0.375,1.0,2.5,1.625,1.5,1,0.035046728971962704,4.0,107.25,-3.0,107.5,3.0,107.75,0.035046728971962704 1232,2004-09-22,106.75,107.5,106.5,107.0,368660.0,-0.002336448598130869,-1.6666666666666667,-1.0,44.44444444444444,46.58790761642562,0.6191931036402138,0.8616081128884048,1.2820743612058436,0.974855907499034,4.116629102001114,1.0,-0.12000614740790638,-0.7999999999999972,-1.8078638170418486,0.2078638170418543,-1.3039319085209229,-0.2960680914790714,1.6642168008090152,14.285714285714285,-30.12571848975164,0.5039319085209247,9,0.625,1.25,2.75,1.875,3.75,2,0.023419203747072626,1.0,107.0,4.0,107.25,-3.0,107.5,0.023419203747072626 1233,2004-09-23,106.25,106.75,106.25,106.5,318538.0,-0.004683840749414525,-3.0,1.0,39.99999999999999,45.84716687568488,1.0755290561031927,1.2276536926791692,1.7704599924309434,1.4778535744238326,4.576641701801834,0.5,-0.16268164965370602,-1.1749999999999972,-2.176314924968864,-0.1736850750311305,-1.6756574624844234,-0.6743425375155709,2.1259324647928395,0.0,-44.49772742031388,0.5006574624844305,9,1.0,1.375,2.875,2.375,3.75,3,0.030588235294117583,-1.6666666666666667,106.75,1.0,107.0,4.0,107.25,0.030588235294117583 1234,2004-09-24,106.0,107.0,106.0,107.0,168876.0,-0.0023529411764705577,1.0,4.0,35.0,44.35971167855225,1.3499110622523887,1.432985485620236,2.0379390597885276,1.725436149270763,5.203513611178959,1.0,-0.3036005145945353,-1.3499999999999943,-2.5354379603812163,-0.16456203961877236,-1.9427189801906053,-0.7572810198093833,2.2908951662011248,0.0,-42.858522557094645,0.5927189801906144,9,1.125,1.5,2.8125,2.625,5.5,4,0.04245283018867929,-3.0,106.25,-1.6666666666666667,106.75,1.0,107.0,0.04245283018867929 1235,2004-09-27,106.5,106.5,105.75,106.0,233626.0,0.004716981132075526,2.0,-0.5,35.0,43.063415382255954,0.730803595277763,0.9003902147621687,1.6018859527090115,1.261827742173395,5.74459711889475,0.75,-0.33574140704804734,-0.7999999999999972,-2.0418153096076708,0.44181530960767645,-1.4209076548038269,-0.17909234519616746,1.6534414562290607,42.857142857142854,2.8858425498292775,0.6209076548038351,9,0.5,0.875,2.125,2.125,6.75,0,0.014084507042253502,1.0,106.0,-3.0,106.25,-1.6666666666666667,106.75,0.014084507042253502 1236,2004-09-28,105.75,106.75,105.5,106.5,421868.0,-0.007042253521126751,1.0,-1.5,27.272727272727266,41.331813650654226,1.304445097146143,1.6150569039975835,2.3842577856841416,1.9963261301356567,5.9213848389805515,1.25,-0.31890977974137513,-1.4749999999999943,-2.897562550661462,-0.052437449338526676,-2.186281275330728,-0.7637187246692605,2.211166139730736,12.5,-22.521729884086,0.7112812753307334,9,1.125,1.5,2.8125,2.875,8.0,1,0.016548463356973908,2.0,106.5,1.0,106.0,-3.0,106.25,0.016548463356973908 1237,2004-09-29,107.5,108.25,105.75,105.75,662794.0,0.016548463356973908,-1.8571428571428572,-2.3333333333333335,52.0,41.312489979156645,-0.5417137448153824,-0.2044968129553979,0.6715132480755699,0.26878581756281505,6.344302984500653,2.5,-0.35241545246566375,0.3125,-1.033791201790379,1.658791201790379,-0.3606456008951824,0.9856456008951824,-2.0,72.72727272727273,33.63335128831223,0.673145600895186,9,-0.625,-0.25,1.0625,1.125,7.0,2,0.009302325581395321,1.0,105.75,2.0,106.5,1.0,106.0,0.009302325581395321 1238,2004-09-30,107.5,108.5,107.5,108.25,283884.0,0.0,-1.6666666666666667,-0.42857142857142855,56.52173913043479,42.03712766031607,-0.6491730843355299,-0.19479433337831153,0.7659531993194264,0.27151458426968134,6.8748623285249995,1.0,-0.3749997640393872,0.29999999999999716,-1.0533583957646186,1.653358395764613,-0.37667919788231075,0.9766791978823051,-2.0,66.66666666666666,23.040325019448147,0.6766791978823086,9,-0.5,-0.25,1.0,1.125,7.25,3,0.027906976744185963,-1.8571428571428572,107.5,1.0,105.75,2.0,106.5,0.027906976744185963 1239,2004-10-01,109.25,109.5,107.25,107.5,488224.0,0.016279069767441756,1.0,-2.3333333333333335,61.53846153846154,43.319178942367344,-2.374538158023711,-1.8838635040973202,-0.8673245493285151,-1.4615609942365495,7.740825022388931,2.25,-0.3255694450697746,1.9500000000000028,0.3148595746712175,3.585140425328788,1.1324297873356102,2.7675702126643955,-3.6299999999999955,93.75,49.49973325924451,0.8175702126643948,10,-1.75,-1.75,-0.75,-0.625,6.75,4,0.006864988558352492,-1.6666666666666667,107.5,-1.8571428571428572,107.5,1.0,105.75,0.006864988558352492 1240,2004-10-04,111.5,111.75,109.25,109.25,795970.0,0.020594965675057253,-1.2222222222222223,1.2857142857142858,71.42857142857143,47.022882646071054,-4.423449615734597,-4.025202761279161,-2.98816950197444,-3.6853728996180024,9.160740463775365,2.5,-0.29451820963932107,4.0,1.507907241732866,6.492092758267134,2.75395362086644,5.24604637913356,-5.647199999999998,96.0,50.98297456043335,1.2460463791335636,10,-2.875,-2.875,-3.0,-2.875,4.75,0,0.0,1.0,109.25,-1.6666666666666667,107.5,-1.8571428571428572,107.5,0.0 1241,2004-10-05,109.75,111.25,109.25,111.25,653436.0,-0.015695067264574036,1.6666666666666667,-0.6666666666666666,59.523809523809526,48.69836765488939,-2.505856833151398,-2.2528813554600333,-1.223400473521778,-1.8951443798347185,10.44843065418228,2.25,-0.26525567542816475,2.1624999999999943,-0.519187410650062,4.844187410650051,0.8216562946749661,3.5033437053250225,-3.4254239999999925,66.66666666666666,23.958191391439897,1.3408437053250266,10,-1.125,-1.125,-1.1875,-1.125,8.0,1,0.03189066059225509,-1.2222222222222223,111.5,1.0,109.25,-1.6666666666666667,107.5,0.03189066059225509 1242,2004-10-06,110.0,110.25,109.5,110.0,392704.0,0.002277904328018332,2.0,-0.0,60.46511627906977,50.97226946367492,-2.510353180607069,-2.4928639837820015,-1.4473624375790877,-2.107045501549834,11.548904956389983,0.75,-0.2040092396258899,2.325000000000003,-0.5546015806315552,5.204601580631561,0.8851992096842167,3.764800790315789,-3.241390079999988,61.111111111111114,21.12526963082007,1.4398007903157801,10,-1.375,-1.375,-1.4375,-1.375,8.0,2,0.03409090909090917,1.6666666666666667,109.75,-1.2222222222222223,111.5,1.0,109.25,0.03409090909090917 1243,2004-10-07,110.0,110.75,109.75,110.0,398774.0,0.0,-3.0,0.0,61.904761904761905,53.961687453092914,-2.1484028780334654,-2.3992902950698465,-1.477203915663992,-2.0685598359278288,13.065326040316371,1.0,-0.03401949353406053,2.1875,-0.8641389039363361,5.239138903936336,0.6616805480318249,3.713319451968175,-2.842078873599988,61.111111111111114,20.2543235084527,1.5258194519681694,10,-1.375,-1.375,-1.1875,-1.375,7.25,3,0.040909090909091006,2.0,110.0,1.6666666666666667,109.75,-1.2222222222222223,111.5,0.040909090909091006 1244,2004-10-08,110.25,110.75,109.75,110.0,344386.0,0.002272727272727204,-1.6666666666666667,100.0,64.28571428571429,57.21565570706117,-1.9357009907464686,-2.5019088542279064,-1.7547556385400327,-2.2941968671457005,14.037646540402044,1.0,0.1320077725736013,2.262500000000003,-0.9307288559283364,5.455728855928342,0.6658855720358332,3.8591144279641725,-2.7247125637119893,40.0,-0.5788155737844107,1.5966144279641714,10,-1.625,-1.625,-1.4375,-1.625,7.5,4,0.04081632653061229,-3.0,110.0,2.0,110.0,1.6666666666666667,109.75,0.04081632653061229 1245,2004-10-11,110.0,110.25,109.5,109.75,199000.0,-0.0022675736961451642,1.0,1.0,64.28571428571429,61.32820981961529,-1.270635975489256,-2.186821133816352,-1.535780440099586,-2.029023872857806,15.421658075299376,0.75,0.38349247463955294,1.9000000000000057,-1.4142435828305224,5.214243582830534,0.24287820858474163,3.5571217914152697,-2.1367355586150296,37.5,-4.407744299941399,1.657121791415265,10,-1.25,-1.375,-1.1875,-1.375,6.5,0,0.05454545454545445,-1.6666666666666667,110.25,-3.0,110.0,2.0,110.0,0.05454545454545445 1246,2004-10-12,109.75,110.5,109.25,110.0,277312.0,-0.002272727272727315,1.0,-1.0,64.28571428571429,62.693289184694656,-0.43981784957669845,-1.8754594229235977,-1.3284094079762383,-1.7451916412361186,16.88046331330395,1.25,0.708399616817772,1.5499999999999972,-1.8396126156580266,4.939612615658021,-0.1448063078290147,3.244806307829009,-1.5757967139258255,33.33333333333333,-11.56987834355111,1.6948063078290103,10,-0.25,-1.125,-0.9375,-1.125,7.75,1,0.059225512528473745,1.0,110.0,-1.6666666666666667,110.25,-3.0,110.0,0.059225512528473745 1247,2004-10-13,110.5,111.0,110.0,110.0,394048.0,0.006833712984054774,-3.0,-2.0,69.76744186046511,64.16503393247581,-0.8040723987740108,-2.5390513565046717,-2.1132022272977906,-2.448671150343799,18.309057091605943,1.25,1.046860269712127,2.1624999999999943,-1.3703347049712136,5.695334704971202,0.3960826475143904,3.9289173524855983,-2.039732976811763,71.42857142857143,19.984303269278392,1.7664173524856024,10,-1.0,-1.875,-1.6875,-1.875,7.25,2,0.06561085972850678,1.0,109.75,1.0,110.0,-1.6666666666666667,110.25,0.06561085972850678 1248,2004-10-14,110.75,111.0,110.0,111.0,206682.0,0.002262443438914019,7.0,-0.5,72.09302325581396,65.33776301218163,-0.608576624302259,-2.690730259999185,-2.460283219538937,-2.642241062074689,20.067589696725367,1.0,1.5499360455383737,2.262500000000003,-1.4170129826501494,5.942012982650155,0.4227435086749267,4.102256491325079,-2.026554338666827,85.71428571428571,26.615816619924857,1.839756491325075,10,-0.25,-2.125,-2.0,-2.125,6.75,3,0.06546275395033851,-3.0,110.5,1.0,109.75,1.0,110.0,0.06546275395033851 1249,2004-10-15,110.25,111.0,110.0,111.0,355104.0,-0.004514672686230292,1.6666666666666667,3.0,67.44186046511628,64.89479512735328,0.05385413074172618,-2.0808288894249216,-2.016818973572427,-2.1081044959151,21.921155588963636,1.0,1.7763047814199382,1.625,-2.1043289928429942,5.354328992842994,-0.23966449642149712,3.489664496421497,-1.2844299915734751,57.14285714285714,-3.8443802679409913,1.8646644964214956,10,0.0,-1.625,-1.5,-1.625,6.75,4,0.06349206349206349,7.0,110.75,-3.0,110.5,1.0,109.75,0.06349206349206349 1250,2004-10-18,110.25,110.5,110.0,110.0,516086.0,0.0,-3.0,-0.3333333333333333,72.5,66.33659406915221,-0.15880520548951438,-1.9442345707670086,-2.0261634907338077,-2.073621368593649,22.98492576572383,0.5,1.9978129061639152,1.4749999999999943,-2.262787130321371,5.2127871303213595,-0.3938935651606954,3.343893565160684,-1.061675592247596,57.14285714285714,-9.565521634853383,1.868893565160684,10,-0.125,-1.625,-1.8125,-1.625,7.25,0,0.06802721088435382,1.6666666666666667,110.25,7.0,110.75,-3.0,110.5,0.06802721088435382 1251,2004-10-19,110.75,111.0,110.25,110.5,439390.0,0.0045351473922903285,1.0,1.0,68.57142857142857,67.23729543496985,-0.5610368009018032,-2.2650179223278997,-2.5298906279117546,-2.5398724733256586,24.225981237922344,0.75,2.072730514667569,1.7874999999999943,-1.9516069859859044,5.526606985985893,-0.08205349299295506,3.6570534929929437,-1.3567415448677878,75.0,8.67900194089134,1.869553492992948,10,-0.625,-2.125,-2.625,-2.125,6.75,1,0.05191873589164775,-3.0,110.25,1.6666666666666667,110.25,7.0,110.75,0.05191873589164775 1252,2004-10-20,109.25,110.25,108.5,110.25,328418.0,-0.013544018058690765,2.5,-4.0,58.53658536585366,66.86305359731338,0.9179163457247626,-0.5988230269026928,-1.0591842219127727,-1.0264787409728626,25.00217013041449,2.25,1.7981388934566382,0.16249999999999432,-3.42943174826965,3.7544317482696385,-1.6334658741348278,1.9584658741348164,2.5,30.0,-34.77869656556665,1.7959658741348195,10,0.5,-0.625,-1.1875,-0.625,9.0,2,0.07551487414187652,1.0,110.75,-3.0,110.25,1.6666666666666667,110.25,0.07551487414187652 1253,2004-10-21,109.5,109.75,108.75,109.0,140190.0,0.0022883295194509046,1.0,-0.5,51.42857142857142,65.43448216874195,0.6588139632622187,-0.6248958390984427,-1.3281172842472273,-1.277462443722328,25.59481753728143,1.0,1.7575744111639153,0.25,-3.086402096178631,3.586402096178631,-1.4182010480893155,1.9182010480893155,2.1850000000000023,40.0,-20.24182307509531,1.6682010480893148,10,0.25,-0.875,-1.5,-0.875,8.75,3,0.07534246575342474,2.5,109.25,1.0,110.75,-3.0,110.25,0.07534246575342474 1254,2004-10-22,110.5,110.5,108.75,108.75,204998.0,0.009132420091324311,1.0,3.5,43.33333333333333,63.106439840699636,-0.3374842573381329,-1.339139883130514,-2.327761137668986,-2.268649394819917,26.43318064085748,1.75,1.706486099980097,1.0250000000000057,-1.9789447748823221,4.0289447748823335,-0.4769723874411653,2.5269723874411767,1.121300000000005,80.0,23.278308468853425,1.501972387441167,10,-0.75,-1.875,-2.5,-1.875,7.5,4,0.06334841628959276,1.0,109.5,2.5,109.25,1.0,110.75,0.06334841628959276 1255,2004-10-25,108.0,109.75,107.75,109.75,333452.0,-0.022624434389140302,1.2857142857142858,-1.0,39.39393939393939,60.34068707494686,2.0662714212408275,1.3481168887920774,0.14355213345733375,0.22970753503653896,26.702940975744838,2.75,1.5748689894236492,-1.5499999999999972,-4.305855011084901,1.205855011084907,-2.927927505542442,-0.17207249445755224,3.558874000000003,7.6923076923076925,-45.79802364174826,1.3779275055424511,10,1.375,0.625,-0.1875,0.625,9.25,0,0.08333333333333326,1.0,110.5,1.0,109.5,2.5,109.25,0.08333333333333326 1256,2004-10-26,107.5,108.5,107.25,108.25,406926.0,-0.00462962962962965,1.0,0.42857142857142855,35.294117647058826,56.510317717901714,2.4736784464608945,2.0932676121042277,0.6004044224181513,0.7291320956930178,26.818543995484344,1.25,1.3689057819767072,-2.137500000000003,-4.462846606878571,0.18784660687856558,-3.300173303439294,-0.9748266965607115,3.9065190400000063,7.6923076923076925,-42.981998049321554,1.162673303439287,10,1.625,1.125,0.3125,1.125,9.75,1,0.09302325581395343,1.2857142857142858,108.0,1.0,110.5,1.0,109.5,0.09302325581395343 1257,2004-10-27,108.5,108.5,107.5,107.75,190094.0,0.009302325581395321,1.6666666666666667,-1.0,42.10526315789475,53.17834437368846,1.2964826074756388,1.2353641181688317,-0.40783437275963763,-0.26563423440848055,28.012316747747118,1.0,1.1922792400287534,-1.1875,-3.3571167500555674,0.9821167500555674,-2.2723083750277766,-0.1026916249722234,2.657127897600006,38.46153846153847,-10.442620282885784,1.0848083750277813,10,0.625,0.125,-0.8125,0.125,9.0,2,0.08294930875576045,1.0,107.5,1.2857142857142858,108.0,1.0,110.5,0.08294930875576045 1258,2004-10-28,110.5,110.75,108.25,108.25,735644.0,0.018433179723502224,-1.2222222222222223,3.0,51.11111111111112,51.36381666768789,-0.8299917460422819,-0.5569128575522342,-2.3688244184839675,-2.240733954466563,29.622638486973763,2.5,1.075805191100173,0.6624999999999943,-1.272462259938095,2.5974622599380837,-0.30498112996905036,1.629981129969039,0.42270022374400185,92.85714285714286,41.05754244061119,0.9674811299690429,10,-1.375,-1.875,-2.8125,-1.875,5.75,3,0.07013574660633481,1.6666666666666667,108.5,1.0,107.5,1.2857142857142858,108.0,0.07013574660633481 1259,2004-10-29,110.0,112.25,109.75,110.75,531360.0,-0.004524886877828038,-3.0,-0.3333333333333333,50.0,48.86381666768789,-0.4125697134344648,0.0022727252720358138,-1.8187012465922834,-1.74243908065624,30.728040260093525,2.5,0.8050469241227631,0.125,-1.7909991209797624,2.0409991209797624,-0.8329995604898812,1.0829995604898812,-2.75,55.00000000000001,1.3341108935644357,0.9579995604898784,10,-0.25,-1.125,-2.5625,-1.375,5.5,4,0.07499999999999996,-1.2222222222222223,110.5,1.6666666666666667,108.5,1.0,107.5,0.07499999999999996 1260,2004-11-01,111.5,111.5,110.0,110.0,222910.0,0.013636363636363669,1.0,-2.0,56.86274509803922,47.5628518373113,-1.9183449015372673,-1.5786663177179037,-3.2501145124227975,-3.2035047933551795,30.440088233212638,1.5,0.50587892220355,1.625,-0.29099912097976244,3.5409991209797624,0.6670004395101188,2.582999560489881,-4.150000000000006,85.0,27.574043373402745,0.9579995604898784,11,-1.75,-2.625,-4.1875,-2.875,3.75,0,0.058295964125560484,-3.0,110.0,-1.2222222222222223,110.5,1.6666666666666667,108.5,0.058295964125560484 1261,2004-11-02,113.25,113.5,111.0,111.75,476646.0,0.015695067264573925,1.5,1.0,60.0,47.72545346332756,-3.661468931142082,-3.2179992013269327,-4.93395695630042,-4.903999072851903,30.446648432844782,2.5,0.33997084738564354,3.200000000000003,0.7634364146857848,5.636563585314221,1.9817182073428938,4.418281792657112,-5.802000000000007,95.83333333333334,38.518876235429204,1.2182817926571092,11,-2.875,-3.75,-6.0625,-4.625,2.5,1,0.03532008830022071,1.0,111.5,-3.0,110.0,-1.2222222222222223,110.5,0.03532008830022071 1262,2004-11-03,113.75,114.25,113.0,113.25,635302.0,0.004415011037527616,-1.5,0.3333333333333333,60.71428571428572,48.757199495073586,-3.862163279842008,-3.607618376292777,-5.368684811276125,-5.359066859249637,30.55025623973893,1.25,0.13811409542145725,3.512500000000003,0.5679465980631164,6.457053401936889,2.0402232990315667,4.984776700968439,-6.059920000000005,91.66666666666666,36.37714473172597,1.4722767009684425,11,-3.0,-3.75,-6.6875,-5.125,2.0,2,0.03076923076923066,1.5,113.25,1.0,111.5,-3.0,110.0,0.03076923076923066 1263,2004-11-04,114.5,114.75,113.5,113.5,924178.0,0.00659340659340657,-1.5,2.0,64.91228070175438,51.15486031378705,-4.278227519278801,-4.219542141893484,-6.0594707910411785,-6.051333697167365,30.439520464107645,1.25,-0.00674433333794866,4.037499999999994,0.534587677823211,7.540412322176778,2.28604383891161,5.788956161088379,-6.416324799999998,95.0,38.29482937291453,1.7514561610883892,11,-3.5,-3.5,-7.4375,-5.875,2.0,3,0.026200873362445476,-1.5,113.75,1.5,113.25,1.0,111.5,0.026200873362445476 1264,2004-11-05,114.75,115.0,114.0,115.0,259058.0,0.0021834061135370675,7.0,-0.25,65.51724137931035,54.05744942327271,-4.3158206404144295,-4.337514406862795,-6.205833482766479,-6.253536040358824,30.353115914555794,1.0,0.06970096322093866,4.0625,0.07279284810145725,8.052207151898543,2.0676464240507215,6.0573535759492785,-6.133018816000003,95.0,36.76598682780403,1.9948535759492734,11,-3.625,-3.625,-7.625,-5.875,1.5,4,0.013071895424836555,-1.5,114.5,-1.5,113.75,1.5,113.25,0.013071895424836555 1265,2004-11-08,116.0,116.0,114.75,115.5,602868.0,0.01089324618736387,4.0,-2.0,67.21311475409837,57.60400465738821,-4.818386068307149,-5.3913808334825575,-7.335534288490109,-7.447984443278159,30.69974021055042,1.25,0.274873535672171,5.012500000000003,0.3885491943958783,9.636450805604127,2.7005245971979406,7.324475402802065,-6.744716934400003,100.0,42.073854147016895,2.311975402802065,11,-4.25,-4.375,-8.5,-7.125,1.75,0,-0.004310344827586188,7.0,114.75,-1.5,114.5,-1.5,113.75,-0.004310344827586188 1266,2004-11-09,116.25,116.75,115.25,115.5,567830.0,0.0021551724137931494,-1.4,1.5,75.0,61.258975417622125,-4.131100514411457,-5.406650785820247,-7.451790283311283,-7.6444069247887825,31.143678297714118,1.5,0.5153798578147928,4.9375,-0.204880669241021,10.079880669241021,2.3663096653794895,7.5086903346205105,-6.185350902272006,86.66666666666667,24.16673258627391,2.571190334620511,11,-3.75,-4.25,-7.625,-7.375,0.75,1,-0.008602150537634357,4.0,116.0,7.0,114.75,-1.5,114.5,-0.008602150537634357 1267,2004-11-10,117.75,117.75,115.5,115.5,700526.0,0.012903225806451646,1.0,3.0,77.04918032786885,64.14098310837298,-4.67234934877996,-6.6780362742305215,-8.830096556516622,-9.08156304992599,31.38904092451009,2.25,1.0689788175301658,6.075000000000003,0.2033464177892199,11.946653582210786,3.1391732088946043,9.010826791105401,-6.7494017759539275,100.0,33.22245559462408,2.9358267911053946,11,-4.0,-5.25,-9.125,-8.75,-0.5,2,-0.01698513800424628,-1.4,116.25,4.0,116.0,7.0,114.75,-0.01698513800424628 1268,2004-11-11,118.0,118.0,117.5,118.0,269958.0,0.002123142250530785,1.0,0.0,75.86206896551724,67.01454632676379,-4.186889919127253,-6.700577461007896,-8.920750825755619,-9.278602795371327,31.670463919818857,0.5,1.780780768186304,5.962500000000006,-0.5309683782214734,12.455968378221485,2.715765810889266,9.209234189110745,-5.919497491801295,100.0,33.45353054438225,3.2467341891107386,11,-4.0,-5.375,-9.375,-8.875,-1.25,3,-0.01906779661016944,1.0,117.75,-1.4,116.25,4.0,116.0,-0.01906779661016944 1269,2004-11-12,117.25,118.5,117.0,118.5,419618.0,-0.006355932203389814,1.4,-100.0,86.27450980392157,70.28252018297295,-2.570658325352696,-5.691049300391711,-8.016834796739062,-8.479466091264356,31.967095363488017,1.5,2.40919064125643,4.862499999999997,-1.9709991421913884,11.695999142191383,1.4457504289043044,8.27924957109569,-4.103987943277062,66.66666666666666,-7.021892611646251,3.416749571095696,11,-2.5,-4.375,-8.625,-8.125,-0.25,4,-0.006396588486140775,1.0,118.0,1.0,117.75,-1.4,116.25,-0.006396588486140775 1270,2004-11-15,117.75,118.25,117.25,117.25,417488.0,0.004264392324093924,-3.0,-0.4,90.19607843137256,73.637640008681,-2.336578114553035,-5.903009053873603,-8.361994789218073,-8.938898427566315,32.27975713896486,1.0,2.8505911101442223,4.987499999999997,-2.1676876653467474,12.142687665346742,1.4099061673266249,8.56509383267337,-3.5331903546216523,76.92307692307693,-4.902328261965522,3.577593832673375,11,-2.0,-4.875,-9.125,-8.625,-0.5,0,-0.01273885350318471,1.4,117.25,1.0,118.0,1.0,117.75,-0.01273885350318471 1271,2004-11-16,116.5,117.5,115.25,117.25,519436.0,-0.010615711252653925,2.6,-1.5,80.76923076923077,75.86596723700823,-0.6449023815284249,-4.427127391464381,-6.984606385928231,-7.67115475067628,31.536841672780923,2.5,3.3688969462294978,3.450000000000003,-3.825770894226764,10.72577089422677,-0.18788544711338773,7.087885447113393,-1.426552283697319,38.46153846153847,-46.83119811805261,3.637885447113387,11,-0.5,-3.625,-7.8125,-7.375,0.75,1,0.010729613733905685,-3.0,117.75,1.4,117.25,1.0,118.0,0.010729613733905685 1272,2004-11-17,117.5,117.5,116.25,117.0,163052.0,0.008583690987124415,4.0,-0.6666666666666666,79.16666666666667,77.44978789977625,-1.1812451070051964,-5.0355426313789025,-7.851030902625837,-8.623465262174491,33.09862931242784,1.25,3.7427277235866114,4.037499999999994,-3.266563396855034,11.341563396855022,0.38546830157248735,7.689531698427501,-2.25,69.23076923076923,-14.481143868205493,3.652031698427511,11,-1.25,-4.625,-8.4375,-8.375,-0.5,2,-0.004255319148936176,2.6,116.5,-3.0,117.75,1.4,117.25,-0.004255319148936176 1273,2004-11-18,117.75,118.0,117.25,117.5,380842.0,0.0021276595744681437,1.0,0.5,82.97872340425532,79.38995256921459,-1.0300743179596168,-4.886306454926341,-7.929558439277002,-8.835813244304276,34.82178276193427,0.75,3.9687809061927055,3.875,-3.418652611762269,11.168652611762269,0.22817369411886546,7.5218263058811345,-2.5,76.92307692307693,-9.99023171252972,3.6468263058811368,11,-1.125,-4.875,-8.6875,-8.625,-0.75,3,-0.00424628450106157,4.0,117.5,2.6,116.5,-3.0,117.75,-0.00424628450106157 1274,2004-11-19,117.5,118.25,117.0,117.75,376124.0,-0.002123142250530785,1.0,-1.0,78.57142857142857,80.65198743780685,-0.38997383360307936,-4.305753456039113,-7.491336646482367,-8.52528199043249,36.02580189054996,1.25,4.165939427531725,3.2750000000000057,-4.008543093853007,10.558543093853018,-0.3667715469265005,6.916771546926512,-1.5999999999999943,75.0,-11.65320519492127,3.641771546926505,11,-0.625,-4.625,-7.9375,-8.375,-1.0,4,-0.006382978723404209,1.0,117.75,4.0,117.5,2.6,116.5,-0.006382978723404209 1275,2004-11-22,117.0,117.25,116.25,116.25,365602.0,-0.004255319148936176,-1.6666666666666667,-3.0,70.27027027027027,80.1264619122813,0.2981469178282623,-3.26428640941144,-6.837282092843154,-7.97502726128522,38.12373619523299,1.25,4.241153883619617,2.325000000000003,-4.432257307207053,9.082257307207058,-1.0536286536035249,5.7036286536035306,1.5,58.333333333333336,-26.03675168307121,3.3786286536035286,11,-0.125,-4.125,-7.5625,-7.875,-1.5,0,0.0,1.0,117.5,1.0,117.75,4.0,117.5,0.0 1276,2004-11-23,117.5,117.5,116.75,116.75,292864.0,0.004273504273504258,1.0,1.0,70.27027027027027,79.37324968365924,-0.006586444887318521,-3.137563466236287,-7.174241224347099,-8.421354860594079,40.863591442821004,0.75,4.3134302692398165,2.325000000000003,-3.6289902586428155,8.278990258642821,-0.6519951293214064,5.301995129321412,0.9549999999999983,62.5,-20.081812734444952,2.976995129321406,11,-0.625,-4.625,-8.125,-8.75,-2.25,1,-0.0021276595744680327,-1.6666666666666667,117.0,1.0,117.5,1.0,117.75,-0.0021276595744680327 1277,2004-11-24,117.5,117.5,116.75,117.25,347206.0,0.0,5.0,0.3333333333333333,67.64705882352942,78.46047077899392,-0.051158122461572475,-2.559986602272261,-7.007838806333211,-8.367137567090467,43.75151187251034,0.75,4.258956651873916,1.875,-3.2587377375463973,7.008737737546397,-0.6918688687731986,4.441868868773199,0.910899999999998,62.5,-17.746325430425472,2.5668688687732018,11,-0.625,-4.625,-8.125,-8.875,-2.5,2,-0.0021276595744680327,1.0,117.5,-1.6666666666666667,117.0,1.0,117.5,-0.0021276595744680327 1278,2004-11-25,118.25,118.75,117.0,117.25,638834.0,0.006382978723404209,-1.3333333333333333,4.0,69.44444444444444,76.5904635168298,-0.8515118342234302,-2.845496406107614,-7.579290465405606,-9.050025061141824,45.30841421849981,1.75,4.100960768861469,2.237499999999997,-2.414819738300622,6.889819738300616,-0.08865986915031954,4.563659869150314,-2.0,80.0,1.5529981532255022,2.326159869150313,11,-1.25,-5.25,-9.0625,-9.625,-3.25,3,-0.010570824524312905,5.0,117.5,1.0,117.5,-1.6666666666666667,117.0,-0.010570824524312905 1279,2004-11-26,118.25,118.75,117.25,118.25,452632.0,0.0,2.0,0.0,64.51612903225806,73.73713580581708,-0.7763901331849752,-2.314397099659942,-7.389001364197242,-8.974247641416468,46.127441959870666,1.5,3.748124900741928,1.8250000000000028,-1.965917122754334,5.61591712275434,-0.07045856137716555,3.7204585613771712,-1.9500000000000028,80.0,4.102533689806563,1.895458561377165,11,-1.25,-5.25,-9.0625,-9.625,-0.75,4,-0.010570824524312905,-1.3333333333333333,118.25,5.0,117.5,1.0,117.5,-0.010570824524312905 1280,2004-11-29,118.0,119.0,117.5,117.5,314474.0,-0.0021141649048626032,-5.0,100.0,61.29032258064517,71.57281267375203,-0.5444533667269837,-1.6363624062912123,-6.9396344555070755,-8.629195716260469,47.03267058912947,1.5,3.4018585009424953,1.25,-1.806485770156769,4.306485770156769,-0.27824288507838446,2.7782428850783845,-1.6509999999999962,55.55555555555556,-18.19564836127013,1.5282428850783825,11,-0.375,-4.875,-8.8125,-9.375,0.0,0,-0.012711864406779627,2.0,118.25,-1.3333333333333333,118.25,5.0,117.5,-0.012711864406779627 1281,2004-11-30,117.25,118.0,117.25,118.0,823510.0,-0.006355932203389814,1.0,-1.5,46.42857142857143,67.93524653618589,0.3610952163126484,-0.6022026688293636,-5.98681261829438,-7.803507167321214,46.99983245409991,0.75,2.9693101111764975,0.29999999999999716,-2.27824909988648,2.8782490998864745,-0.9891245499432415,1.5891245499432358,-0.7949600000000032,22.22222222222222,-46.21723445304212,1.2891245499432409,11,0.375,-4.125,-8.25,-8.625,0.75,1,-0.014925373134328401,-5.0,118.0,2.0,118.25,-1.3333333333333333,118.25,-0.014925373134328401 1282,2004-12-01,117.25,117.75,116.5,117.0,430054.0,0.0,1.0,-0.3333333333333333,44.44444444444444,63.653659985095786,0.3597331451560706,-0.34419406897109184,-5.771749553890487,-7.719066638922953,46.406076897546185,1.25,2.4170830805070267,0.125,-1.968222144776135,2.218222144776135,-0.9216110723880604,1.1716110723880604,1.75,30.0,-33.024279416107944,1.0466110723880644,12,0.375,-4.0,-8.375,-8.625,0.75,2,-0.017057569296375252,1.0,117.25,-5.0,118.0,2.0,118.25,-0.017057569296375252 1283,2004-12-02,117.5,118.25,117.0,117.75,221064.0,0.002132196162046851,1.0,-1.0,51.99999999999999,60.70127903271483,0.07883123748013077,-0.3772601573356127,-5.783228372591452,-7.894290477340647,45.705255244154856,1.25,2.0884398021822648,0.22499999999999432,-1.467864280944255,1.9178642809442437,-0.6214321404721375,1.071432140472126,1.4500000000000028,40.0,-21.631465283261164,0.8464321404721273,12,0.125,-3.875,-8.625,-8.875,1.5,3,-0.021276595744680882,1.0,117.25,1.0,117.25,-5.0,118.0,-0.021276595744680882 1284,2004-12-03,116.25,117.75,116.0,117.5,189666.0,-0.010638297872340385,1.0,5.0,39.285714285714285,57.25855058998639,1.2660060234999833,1.0444262369530293,-4.29625503017202,-6.560056713694621,44.535425641560415,1.75,1.7045851217671668,-1.0999999999999943,-2.411888955510946,0.21188895551095754,-1.7559444777554774,-0.4440555222445113,2.6509999999999962,8.333333333333332,-49.24205842766115,0.655944477755476,12,1.25,-1.875,-7.375,-7.625,3.75,4,-0.010752688172043001,1.0,117.5,1.0,117.25,1.0,117.25,-0.010752688172043001 1285,2004-12-06,115.5,116.5,115.0,115.75,168266.0,-0.006451612903225823,-1.4,0.2,42.30769230769231,54.151597483033285,1.990139305731006,1.8498917776267376,-3.329229836856541,-5.709370069752239,42.67224148383253,1.5,1.215515645727919,-1.8250000000000028,-3.258618902605363,-0.39138109739464255,-2.541809451302683,-1.1081905486973227,3.284959999999998,15.384615384615385,-42.765817073453505,0.7168094513026833,12,1.5,-1.0,-6.1875,-6.625,5.25,0,0.017316017316017396,1.0,116.25,1.0,117.5,1.0,117.25,0.017316017316017396 1286,2004-12-07,115.25,116.0,115.25,115.5,457182.0,-0.0021645021645021467,-5.0,1.0,30.434782608695656,50.01690012582953,2.1092195884494913,2.1303575727768873,-2.836456635208066,-5.371090334460035,40.48321749373724,0.75,0.8235726866517723,-2.0250000000000057,-3.670568210939564,-0.3794317890604475,-2.8477841054697848,-1.2022158945302266,3.3078624000000048,7.6923076923076925,-47.030061756176124,0.8227841054697768,12,1.75,-0.25,-5.9375,-6.375,3.25,1,0.02386117136659438,-1.4,115.5,1.0,116.25,1.0,117.5,0.02386117136659438 1287,2004-12-08,115.75,116.0,115.25,115.25,388350.0,0.00433839479392617,-2.0,-2.0,33.33333333333333,46.00455444681718,1.4917500629518088,1.552434190236454,-3.139284294292679,-5.7869904646126,37.901519536826484,0.75,0.6043290269404338,-1.4249999999999972,-3.1879222152025903,0.337922215202596,-2.3064611076012937,-0.5435388923987006,2.5943906560000016,23.076923076923077,-27.64597094337088,0.8814611076012999,12,1.25,0.25,-5.8125,-6.25,4.0,2,0.01943844492440605,-5.0,115.25,-1.4,115.5,1.0,116.25,0.01943844492440605 1288,2004-12-09,115.75,116.5,115.5,116.0,419864.0,0.0,-1.6666666666666667,-0.5,34.78260869565217,42.70082996497209,1.22908269409767,1.4495459898213312,-2.938046686836202,-5.674094286012007,35.24395487175923,1.0,0.3343090735037322,-1.3125,-3.1397426739452214,0.5147426739452214,-2.2261213369726107,-0.3988786630273893,2.393727216640002,27.27272727272727,-19.537429239757852,0.9136213369726081,12,1.25,0.5,-5.375,-5.875,4.0,3,0.01943844492440605,-2.0,115.75,-5.0,115.25,-1.4,115.5,0.01943844492440605 1289,2004-12-10,116.5,117.0,115.75,115.75,288568.0,0.00647948164146861,-2.3333333333333335,-3.0,45.833333333333336,40.98338671527078,0.22880053322491278,0.6750890999955459,-3.5303612922454164,-6.305690749696623,32.56567428656399,1.25,0.1141861129599846,-0.5250000000000057,-2.3667668862184286,1.3167668862184172,-1.44588344310921,0.39588344310919865,1.455103583641602,75.0,28.42274236836765,0.9208834431092091,12,0.125,0.0,-5.5,-6.375,2.5,4,0.02145922746781115,-1.6666666666666667,115.75,-2.0,115.75,-5.0,115.25,0.02145922746781115 1290,2004-12-13,116.25,116.75,115.75,115.75,296060.0,-0.0021459227467811592,-3.0,0.6666666666666666,39.130434782608695,40.17248264349713,0.2284852130691064,0.8505596157357616,-3.194865110722489,-5.945522469460258,29.74265609053529,1.0,-0.21746264030116436,-0.7000000000000028,-2.5396223868850427,1.139622386885037,-1.6198111934425299,0.2198111934425242,1.527797368623112,57.14285714285714,12.060064104573215,0.9198111934425219,12,0.375,0.625,-5.125,-6.0,2.5,0,0.032258064516129004,-2.3333333333333335,116.5,-1.6666666666666667,115.75,-2.0,115.75,0.032258064516129004 1291,2004-12-14,117.75,118.0,116.25,116.5,575410.0,0.012903225806451646,1.0,2.5,51.72413793103448,40.98133747534047,-1.333346731172938,-0.5807682423427849,-4.533759690167329,-7.373414758427387,29.14193378437592,1.75,-0.4563006205391673,0.7374999999999972,-1.1225721548008352,2.5975721548008295,-0.192536077400419,1.6675360774004133,-2.75,90.9090909090909,46.04541007143071,0.9300360774004189,12,-1.125,-0.75,-6.0625,-7.0,0.5,1,0.02547770700636942,-3.0,116.25,-2.3333333333333335,116.5,-1.6666666666666667,115.75,0.02547770700636942 1292,2004-12-15,117.0,118.0,117.0,117.5,1545722.0,-0.006369426751592355,-3.0,-0.4,41.379310344827594,39.80126084698798,-0.6956987404787753,0.1368697692164602,-3.636107170639775,-6.5509444219016615,28.508747698339075,1.0,-0.6810981772008091,0.012500000000002842,-1.833370212695911,1.8583702126959167,-0.9104351063479612,0.9354351063479669,-1.9399999999999977,60.0,18.771963455721504,0.9229351063479596,12,-0.5,0.0,-4.75,-5.875,-0.25,2,0.012820512820512775,1.0,117.75,-3.0,116.25,-2.3333333333333335,116.5,0.012820512820512775 1293,2004-12-16,117.25,119.0,117.25,117.5,394472.0,0.002136752136752129,-13.0,0.5,43.33333333333333,40.250996296723436,-1.1006340204749847,-0.16075141194035325,-3.732505354172531,-6.754227124666386,27.822631022740023,2.0,-0.7157173733301647,0.2874999999999943,-1.528184588888891,2.1031845888888796,-0.6203422944444554,1.195342294444444,-2.1311999999999927,46.15384615384615,9.424126715705306,0.9078422944444445,12,-0.25,-0.25,-4.125,-5.625,0.5,3,0.021321961620469176,-3.0,117.0,1.0,117.75,-3.0,116.25,0.021321961620469176 1294,2004-12-17,116.75,118.0,116.5,117.25,287740.0,-0.004264392324093813,-2.0,2.0,41.935483870967744,40.20963980375403,-0.5836246818063273,0.2953207789400665,-3.0896061249520983,-6.209943019810538,26.82859855497131,1.5,-0.7525361892105025,-0.17499999999999716,-1.9748537952354184,1.624853795235424,-1.0749268976177149,0.7249268976177206,-1.4759519999999924,30.76923076923077,-3.4312961402644397,0.8999268976177128,12,0.375,0.25,-3.4375,-5.0,0.25,4,0.025695931477516032,-13.0,117.25,-3.0,117.0,1.0,117.75,0.025695931477516032 1295,2004-12-20,117.0,117.75,116.5,116.5,328780.0,0.0021413276231263545,-4.0,-1.0,48.27586206896551,42.19198196600624,-0.6688056098637389,0.047769970149218466,-3.182796121066417,-6.413755596171825,26.52291721336728,1.25,-0.8728775509418512,0.07500000000000284,-1.7248537952354184,1.874853795235424,-0.8249268976177149,0.9749268976177206,-1.5769139199999955,27.27272727272727,-8.094204048340469,0.8999268976177128,12,0.125,0.0,-3.1875,-5.0,0.25,0,0.017094017094017033,-2.0,116.75,-13.0,117.25,-3.0,117.0,0.017094017094017033 1296,2004-12-21,117.25,118.0,116.75,117.0,364304.0,0.002136752136752129,-2.3333333333333335,0.5,50.0,44.04383381785809,-0.6764016318514621,-0.23391253340855656,-3.2617885324763733,-6.619637318062672,26.12662260469076,1.25,-0.7880846548024891,0.3375000000000057,-1.4489622493727268,2.123962249372738,-0.5557311246863605,1.230731124686372,-1.6838373631999985,30.0,-5.796065779500111,0.8932311246863681,12,0.0,-0.25,-2.9375,-5.25,-0.25,1,0.01279317697228155,-4.0,117.0,-2.0,116.75,-13.0,117.25,0.01279317697228155 1297,2004-12-22,117.25,118.0,116.5,116.5,633606.0,0.0,-3.0,3.0,48.27586206896551,45.54308419267069,-0.4931058534934465,-0.2673071988270408,-3.1114335786825222,-6.575071142480482,25.61447860140414,1.5,-0.6686439485596622,0.3499999999999943,-1.4225984495002706,2.122598449500259,-0.5362992247501381,1.2362992247501268,-1.5464838686719986,30.0,-5.04683372078123,0.8862992247501325,12,0.125,-0.25,-2.8125,-5.25,-2.0,2,0.008528784648187626,-2.3333333333333335,117.25,-4.0,117.0,-2.0,116.75,0.008528784648187626 1298,2004-12-23,117.0,117.25,116.25,117.0,219260.0,-0.002132196162046962,3.0,0.0,55.99999999999999,46.67271382230032,-0.05268720347777389,-0.12201120863383608,-2.718943133567933,-6.313440557530441,24.35693292698901,1.0,-0.44313901716515147,0.16249999999999432,-1.494026168637646,1.8190261686376346,-0.6657630843188258,0.9907630843188144,-1.1646245139251192,42.857142857142854,4.248181414777271,0.8282630843188191,12,0.375,0.0,-2.4375,-5.0,-1.5,3,-0.002136752136752129,-3.0,117.25,-2.3333333333333335,117.25,-4.0,117.0,-0.002136752136752129 1299,2004-12-24,117.0,117.0,117.0,117.0,0.0,0.0,1.0,0.0,63.63636363636363,49.395594806050866,0.028716334844475,-0.23237355323492181,-2.557395883598332,-6.277741173501269,23.03142792171255,0.0,-0.25348523163910386,0.22499999999999432,-1.2959069316528655,1.7459069316528542,-0.5354534658264356,0.9854534658264242,-1.0380395333681207,42.857142857142854,1.2563241702360486,0.7604534658264335,12,0.625,0.0,-2.25,-5.0,-0.5,4,0.0064102564102563875,3.0,117.0,-3.0,117.25,-2.3333333333333335,117.25,0.0064102564102563875 1300,2004-12-27,116.5,116.75,116.0,116.75,291588.0,-0.004273504273504258,5.0,-100.0,60.869565217391305,50.41175339342385,0.6346482308487964,0.1575668637669878,-1.8983279229739196,-5.720636114798907,21.149992715360593,1.0,-0.0768316968998306,-0.20000000000000284,-1.6104870379494685,1.2104870379494628,-0.9052435189747285,0.5052435189747229,2.5,25.0,-20.027072214110035,0.7052435189747318,12,1.0,0.5,-1.625,-4.5,0.0,0,0.0042918454935623185,1.0,117.0,3.0,117.0,-3.0,117.25,0.0042918454935623185 1301,2004-12-28,115.5,116.75,115.25,116.25,411438.0,-0.008583690987124415,-1.4,3.0,47.99999999999999,51.14738557733189,1.4325717663156325,1.074847025281116,-0.7637193735042587,-4.668766265477842,19.267109730226867,1.5,-0.05043600368458101,-1.1124999999999972,-2.594630401256495,0.3696304012565008,-1.8535652006282533,-0.37143479937174106,3.4399999999999977,9.090909090909092,-37.11352727462065,0.7410652006282491,12,1.625,1.5,-0.625,-3.5,-1.25,1,0.015151515151515138,5.0,116.5,1.0,117.0,3.0,117.0,0.015151515151515138 1302,2004-12-29,115.25,116.25,114.75,115.5,155914.0,-0.0021645021645021467,-1.4,0.3333333333333333,46.15384615384615,51.4607758907222,1.5737225204509286,1.2304134731291185,-0.3308836275367071,-4.371815348186402,18.236906357648284,1.5,0.03761571894875715,-1.2625000000000028,-2.830896767742658,0.3058967677426523,-2.0466983838713304,-0.4783016161286753,3.5424000000000007,20.0,-27.41776802039334,0.7841983838713309,12,1.125,1.625,-0.375,-3.25,-1.25,2,0.015184381778741818,-1.4,115.5,5.0,116.5,1.0,117.0,0.015184381778741818 1303,2004-12-30,115.0,115.75,114.0,115.25,297208.0,-0.002169197396963085,1.8,1.0,37.5,50.96794434950356,1.64386589035486,1.3528794422138617,0.09475729332400817,-4.071849726532889,17.065635000125635,1.75,-0.09125055626482492,-1.3875000000000028,-3.021634246888908,0.24663424688890245,-2.2045671234444484,-0.5704328765555573,3.5498560000000055,33.33333333333333,-10.157779996033696,0.8170671234444497,12,1.0,1.5,-0.125,-3.0,-1.5,3,0.0021739130434783593,-1.4,115.25,-1.4,115.5,5.0,116.5,0.0021739130434783593 1304,2004-12-31,115.0,115.0,115.0,115.0,0.0,0.0,1.0,-0.0,39.130434782608695,49.951785762130584,1.5304679659923721,1.3222220210716102,0.24178162838816775,-4.017385056839174,16.81747751370026,0.0,-0.08189864419560422,-1.3250000000000028,-3.0729311078837753,0.42293110788376964,-2.198965553941889,-0.4510344460581166,3.185867520000002,36.36363636363637,-5.177529013775775,0.8739655539418882,12,1.0,1.5,0.0,-2.875,-0.75,4,0.004347826086956497,1.8,115.0,-1.4,115.25,-1.4,115.5,0.004347826086956497 1305,2005-01-03,117.5,117.5,115.75,116.0,218240.0,0.021739130434782705,1.3333333333333333,100.0,48.148148148148145,49.74602444525815,-0.9958752463500389,-1.0753966327646935,-1.9985176920826007,-6.447830073021976,17.369948355371058,2.5,-0.05000337080940653,1.0750000000000028,-0.7027869151848591,2.852786915184865,0.18610654240757185,1.9638934575924338,0.3509981183999997,100.0,62.03070847486812,0.8888934575924305,1,-1.5,-1.0,-2.5,-5.375,-1.25,0,-0.008510638297872353,1.0,115.0,1.8,115.0,-1.4,115.25,-0.008510638297872353 1306,2005-01-04,118.0,118.0,117.25,117.25,504468.0,0.004255319148936065,1.0,0.5,57.692307692307686,50.79229618118506,-1.5402761781407293,-1.4322418683661766,-2.2115335428892138,-6.8786532648441465,18.06379535525786,0.75,0.049367531616027804,1.4375,-0.38252747232370155,3.2575274723237015,0.5274862638381563,2.3475137361618437,-4.0,100.0,62.13990314206946,0.9100137361618474,1,-2.0,-1.5,-2.625,-5.75,-1.25,1,-0.012711864406779627,1.3333333333333333,117.5,1.0,115.0,1.8,115.0,-0.012711864406779627 1307,2005-01-05,118.0,118.5,118.0,118.0,333378.0,0.0,0.0,0.0,55.99999999999999,50.792296181185066,-1.5898950660867683,-1.3228583255271644,-1.9508703233236702,-6.796798798505023,18.902521466364558,0.5,0.07196643807910164,1.3250000000000028,-0.5605405479351759,3.2105405479351816,0.38222972603242056,2.267770273967585,-3.9200000000000017,88.88888888888889,49.92661139289533,0.9427702739675865,1,-1.75,-1.5,-2.625,-5.75,-1.75,2,-0.03177966101694918,1.0,118.0,1.3333333333333333,117.5,1.0,115.0,-0.03177966101694918 1308,2005-01-06,118.0,118.0,118.0,118.0,0.0,0.0,1.0,0.0,60.869565217391305,50.48487413463259,-1.6015474748314347,-1.207563560114039,-1.7493086350357316,-6.70213796791505,19.417023746758918,0.0,0.06027643633561297,1.2125000000000057,-0.7088139692496753,3.1338139692496867,0.2518430153751723,2.173156984624839,-3.7432000000000016,85.71428571428571,43.827176856972706,0.960656984624838,1,-1.75,-1.5,-2.5625,-5.75,-1.25,3,-0.03389830508474578,0.0,118.0,1.0,118.0,1.3333333333333333,117.5,-0.03389830508474578 1309,2005-01-07,119.0,124.25,118.75,120.25,600050.0,0.008474576271186418,-5.285714285714286,-100.0,65.38461538461539,50.98654637543527,-2.5568977537231206,-2.1193256234501945,-2.515852133453677,-7.592717596299735,20.493092561195397,6.25,0.08844495941474406,2.0875000000000057,-0.06629102734841297,4.241291027348424,1.0106044863258035,3.164395513674208,-4.573471999999995,38.23529411764706,-5.273218396672249,1.076895513674206,1,0.125,0.125,-3.375,-6.75,-2.75,4,-0.04621848739495793,1.0,118.0,0.0,118.0,1.0,118.0,-0.04621848739495793 1310,2005-01-10,120.0,120.0,119.0,119.0,370274.0,0.008403361344537785,1.0,-0.8,68.9655172413793,53.31604829114408,-3.361734039483764,-2.976591734360696,-3.3143190588182563,-8.47637141624466,21.627313471478303,1.0,0.10173940374869517,2.9000000000000057,0.3691378627219706,5.430862137278041,1.6345689313609881,4.165431068639023,-4.984063679999991,39.285714285714285,-5.686508651742805,1.2654310686390142,1,-0.875,-0.875,-4.0625,-7.75,-3.5,0,-0.04791666666666672,-5.285714285714286,119.0,1.0,118.0,0.0,118.0,-0.04791666666666672 1311,2005-01-11,120.75,120.75,120.0,120.0,524694.0,0.006250000000000089,1.0,0.75,71.875,56.17395427405006,-3.6751906559176604,-3.6789364848545176,-3.9063321051554,-9.116458214920456,22.074757104313875,0.75,0.09350987789760268,3.5,0.49561723652155365,6.504382763478446,1.9978086182607768,5.002191381739223,-5.180019859199987,44.0,-2.747712461452025,1.5021913817392243,1,-1.625,-1.625,-5.0,-8.5,-4.0,1,-0.037267080745341574,1.0,120.0,-5.285714285714286,119.0,1.0,118.0,-0.037267080745341574 1312,2005-01-12,118.5,121.25,118.5,120.75,502490.0,-0.018633540372670843,-1.4444444444444444,-3.0,57.50000000000001,58.396176496272275,-1.023308353418571,-1.381635539349162,-1.5373519598805387,-6.772504580484124,22.144337313738042,2.75,0.09113221633442947,1.1749999999999972,-1.8776088928397456,4.22760889283974,-0.35130444641987424,2.7013044464198686,-2.409218667647991,8.0,-37.618885898679224,1.52630444641987,1,1.125,0.625,-2.5,-6.25,-3.25,2,-0.014767932489451518,1.0,120.75,1.0,120.0,-5.285714285714286,119.0,-0.014767932489451518 1313,2005-01-13,119.75,119.75,118.25,118.75,335220.0,0.010548523206751037,2.0,-0.4444444444444444,62.22222222222223,60.96193065622934,-1.7083101846845352,-2.566314979391535,-2.6755720333660946,-7.928311995535893,21.576387103027358,1.5,0.3030487484934383,2.299999999999997,-0.9387456961334806,5.538745696133475,0.6806271519332512,3.919372848066743,-3.169665547589105,25.0,-20.10205195755502,1.6193728480667418,1,0.25,-0.625,-3.25,-7.5,-4.25,3,-0.029227557411273475,-1.4444444444444444,118.5,1.0,120.75,1.0,120.0,-0.029227557411273475 1314,2005-01-14,119.75,120.25,118.5,120.25,381256.0,0.0,6.0,-0.5,65.11627906976744,62.84727853640926,-1.0769139573200448,-2.4559569322964308,-2.56954692718719,-7.813204212958652,21.81346811630335,1.75,0.5784275055637664,2.1500000000000057,-1.2271679197083643,5.527167919708376,0.4614160401458207,3.8385839598541907,-2.709485614733765,50.0,2.257883869500958,1.6885839598541819,1,1.0,-0.625,-3.125,-7.375,-3.0,4,-0.025052192066805867,2.0,119.75,-1.4444444444444444,118.5,1.0,120.75,-0.025052192066805867 1315,2005-01-17,119.0,120.0,118.5,119.5,450674.0,-0.006263048016701411,1.0,1.0,66.66666666666666,63.84442953356026,-0.10254671291434647,-1.6321190330836117,-1.760348279898551,-6.9512890468500075,22.063361282131705,1.5,0.9515826341001627,1.2999999999999972,-2.1205262752992553,4.72052627529925,-0.41026313764962197,3.0102631376496163,-1.5269164778497384,25.0,-26.489816106962834,1.7102631376496236,1,2.125,0.125,-2.4375,-5.875,-3.0,0,-0.02310924369747902,6.0,119.75,2.0,119.75,-1.4444444444444444,118.5,-0.02310924369747902 1316,2005-01-18,118.75,119.25,118.25,119.0,413394.0,-0.0021008403361344463,1.6666666666666667,0.5,66.66666666666666,65.02961471874544,0.2961747941812405,-1.3322880143095546,-1.4608935868601236,-6.585699646494433,22.0990056332814,1.0,1.3426194628795827,0.9749999999999943,-2.4696755251687676,4.419675525168756,-0.7473377625843938,2.6973377625843824,-0.8703014891787575,16.666666666666664,-37.203347066791245,1.7223377625843836,1,2.375,0.375,-2.0,-5.625,-4.25,1,-0.0189473684210526,1.0,119.0,6.0,119.75,2.0,119.75,-0.0189473684210526 1317,2005-01-19,118.25,119.0,118.0,118.5,783994.0,-0.004210526315789442,-1.6666666666666667,1.0,65.11627906976744,65.5014718134539,0.9335381592539704,-0.794250926975991,-0.9645861705166396,-5.98781138404712,22.33615471397435,1.0,1.4997169062169746,0.42499999999999716,-3.016618346376859,3.8666183463768533,-1.295809173188431,2.1458091731884252,6.0,11.11111111111111,-43.48301796141544,1.7208091731884274,1,2.875,0.875,-1.4375,-5.125,-4.0,2,-0.012684989429175508,1.6666666666666667,118.75,1.0,119.0,6.0,119.75,-0.012684989429175508 1318,2005-01-20,116.75,118.25,116.75,118.25,303362.0,-0.012684989429175508,1.0,6.0,57.14285714285714,64.585720897703,2.5005370739533532,0.7231348884329805,0.5061555014225405,-4.381684618727263,22.52124966252525,1.5,1.5138415116036015,-1.0625,-4.518520680982817,2.3935206809828173,-2.7905103404914087,0.6655103404914087,7.375,0.0,-54.54967672030027,1.7280103404914076,1,2.25,2.375,0.0,-3.625,-2.25,3,-0.012847965738758016,-1.6666666666666667,118.25,1.6666666666666667,118.75,1.0,119.0,-0.012847965738758016 1319,2005-01-21,117.75,117.75,116.5,116.5,434236.0,0.008565310492505418,1.0,-0.8333333333333334,51.16279069767442,62.60764017062467,1.4578905699730882,-0.2295660218605775,-0.487907541788033,-5.268665482309274,22.653107489109505,1.25,1.5714794466551467,-0.09999999999999432,-3.535112807465339,3.33511280746535,-1.8175564037326666,1.617556403732678,6.079999999999998,35.714285714285715,-12.545652087830568,1.7175564037326754,1,1.125,1.375,-0.75,-4.625,-3.25,4,-0.019108280254777066,1.0,116.75,-1.6666666666666667,118.25,1.6666666666666667,118.75,-0.019108280254777066 1320,2005-01-24,117.0,118.0,116.5,118.0,269780.0,-0.006369426751592355,2.0,-0.8,45.45454545454546,59.67203411001861,1.9417880771828777,0.5900663599156246,0.24331779611296156,-4.412851953888861,23.87878943267389,1.5,1.5846092009746826,-0.875,-4.2758512866187885,2.5258512866187885,-2.5754256433094014,0.8254256433094014,6.390199999999993,18.181818181818183,-22.561211322901183,1.7004256433093954,1,1.875,2.125,0.0625,-3.875,-3.5,0,-0.002136752136752129,1.0,117.75,1.0,116.75,-1.6666666666666667,118.25,-0.002136752136752129 1321,2005-01-25,117.25,117.5,116.75,117.0,1152304.0,0.002136752136752129,1.0,-0.25,46.666666666666664,58.4683304063149,1.2774384106550372,0.5037201587560958,0.017358464368555815,-4.562494022186286,25.69272360678234,0.75,1.4797002786168036,-0.7125000000000057,-3.9417862173701366,2.516786217370125,-2.327143108685064,0.9021431086850527,5.726787999999999,30.0,-4.4606955069012955,1.6146431086850628,1,1.125,1.875,-0.1875,-4.125,-1.75,1,-0.010660980810234588,2.0,117.0,1.0,117.75,1.0,116.75,-0.010660980810234588 1322,2005-01-26,117.0,118.0,116.25,118.0,174550.0,-0.002132196162046962,2.5,-4.0,45.652173913043484,56.62721392751726,1.4441556820070787,0.9397283228887261,0.25675185618366925,-4.216562761924294,27.1858915645125,1.75,1.2321229996035328,-1.0499999999999972,-4.057009355351312,1.9570093553513175,-2.5535046776756474,0.45350467767565306,5.588180719999997,37.5,9.129172691972144,1.5035046776756553,1,1.25,2.125,0.125,-3.875,-0.75,2,-0.021367521367521403,1.0,117.25,2.0,117.0,1.0,117.75,-0.021367521367521403 1323,2005-01-27,115.25,117.75,114.25,117.25,536230.0,-0.014957264957264904,1.3333333333333333,2.0,34.69387755102041,53.246947092100925,2.7811722784869914,2.8558383251472748,1.9675319295440232,-2.3638666044664376,27.662204067485067,3.5,0.8084960812807651,-2.8125,-5.767758471198647,0.14275847119864693,-4.2901292355993235,-1.3348707644006765,6.831126262399991,26.666666666666668,-0.43751967865850006,1.4776292355993224,1,1.875,3.875,1.9375,-2.125,1.25,3,-0.008676789587852451,2.5,117.0,1.0,117.25,2.0,117.0,-0.008676789587852451 1324,2005-01-28,115.5,115.75,114.75,114.75,385862.0,0.002169197396963085,-1.6666666666666667,-0.375,30.434782608695656,49.22118219677081,2.0840733274987286,2.788168549142128,1.688467875095057,-2.500690543169739,28.16425708998029,1.0,0.6557515552030964,-2.5875000000000057,-5.440360983203718,0.26536098320370627,-4.013930491601869,-1.1610695083981426,5.798013636159993,33.33333333333333,7.44905649076258,1.4264304916018586,1,1.25,3.625,1.6875,-2.375,-0.25,4,-0.008658008658008698,1.3333333333333333,115.25,2.5,117.0,1.0,117.25,-0.008658008658008698 1325,2005-01-31,116.5,116.5,115.0,115.25,162816.0,0.008658008658008587,1.4,1.6666666666666667,31.914893617021278,45.35987408014354,0.7734961683464405,1.8017884336802297,0.6865436307226389,-3.396517693652271,28.99120129776601,1.5,0.33432436335047555,-1.5374999999999943,-4.467719140361126,1.3927191403611374,-3.0026095701805673,-0.07239042981942134,4.093212272543994,60.0,34.90329475935805,1.4651095701805665,1,0.125,2.625,0.8125,-3.375,-1.5,0,-0.01716738197424894,-1.6666666666666667,115.5,1.3333333333333333,115.25,2.5,117.0,-0.01716738197424894 1326,2005-02-01,116.5,117.5,115.5,117.0,291854.0,0.0,1.6666666666666667,-0.4,39.473684210526315,42.510696873561194,0.47021791538287516,1.7746368707921931,0.6684607520501515,-3.2912872607916768,29.74202531242629,2.0,-0.0489140262145753,-1.4625000000000057,-4.47246153149257,1.5474615314925586,-2.967480765746288,0.04248076574627646,3.4588910452895902,60.0,31.38819295391152,1.504980765746285,2,-0.25,2.625,0.75,-3.375,-1.75,1,-0.025751072961373356,1.4,116.5,-1.6666666666666667,115.5,1.3333333333333333,115.25,-0.025751072961373356 1327,2005-02-02,114.25,117.5,112.25,117.5,1695648.0,-0.01931330472102999,2.230769230769231,6.5,23.80952380952381,38.8069931698575,2.339133076297074,3.930827126441386,2.873859847011275,-0.948072148028686,30.014077202429313,5.25,-0.4803098323839379,-3.5250000000000057,-6.962027479487105,-0.08797252051290627,-5.243513739743548,-1.806486260256463,5.138001940760631,36.36363636363637,6.993612743667484,1.7185137397435477,2,0.875,4.0,2.8125,-1.125,0.5,2,0.010940919037199182,1.6666666666666667,116.5,1.4,116.5,-1.6666666666666667,115.5,0.010940919037199182 1328,2005-02-03,114.0,115.0,113.5,114.75,529526.0,-0.002188183807439792,1.4,0.23076923076923078,23.25581395348837,35.70621797605905,2.4116314925196747,4.0747043561313205,3.0512559052615416,-0.6053644348342857,30.300831114617534,1.5,-0.9363158349568153,-3.575000000000003,-7.400468667539769,0.2504686675397636,-5.487734333769893,-1.6622656662301125,4.531441707869362,33.33333333333333,6.301344790915188,1.9127343337698834,2,1.125,4.25,2.625,-0.875,-0.25,3,0.019736842105263053,2.230769230769231,114.25,1.6666666666666667,116.5,1.4,116.5,0.019736842105263053 1329,2005-02-04,113.5,114.5,113.0,114.5,229352.0,-0.004385964912280715,2.0,1.3333333333333333,23.80952380952381,33.301215571056645,2.5092437540587724,4.365344752010628,3.4713449838280894,-0.010631223052499195,28.15437061972686,1.5,-1.389233030124558,-3.799999999999997,-7.969437675074261,0.3694376750742663,-5.884718837537122,-1.7152811624628725,4.277668702925041,23.809523809523807,-3.335763160168746,2.084718837537129,2,1.625,4.75,2.75,-0.375,-0.25,4,0.026431718061673992,1.4,114.0,2.230769230769231,114.25,1.6666666666666667,116.5,0.026431718061673992 1330,2005-02-07,114.25,114.75,113.75,113.75,246282.0,0.0066079295154184425,-3.0,-0.5,29.545454545454547,31.39885866869974,1.4842143499730867,3.3333864213356037,2.656561018104938,-0.6565832604017885,25.83583929231315,1.25,-1.6469981493564916,-2.762500000000003,-6.94100073843066,1.4160007384306539,-4.851750369215338,-0.6732496307846674,2.8643484585740424,38.095238095238095,9.22689894904385,2.089250369215331,2,0.875,4.0,2.0,-1.125,-0.5,0,0.00875273522975939,2.0,113.5,1.4,114.0,2.230769230769231,114.25,0.00875273522975939 1331,2005-02-08,116.25,117.5,114.25,114.25,485244.0,0.017505470459518557,-2.25,4.0,42.00000000000001,30.993061567250464,-0.7515908781076206,1.0318769342045755,0.6378599629107242,-2.53585729267175,23.18440489108318,3.25,-1.85815106947922,-0.5374999999999943,-4.335958828748474,3.2609588287484854,-2.4367294143742413,1.3617294143742527,-4.0,76.19047619047619,43.21392541730907,1.8992294143742416,2,-1.25,2.0,0.0,-3.125,-3.0,1,-0.010752688172043001,-3.0,114.25,2.0,113.5,1.4,114.0,-0.010752688172043001 1332,2005-02-09,116.75,117.5,116.25,116.25,292958.0,0.004301075268817289,-4.0,0.25,50.0,32.69374183935931,-1.442474317253442,0.41534403444795487,0.12458337615450432,-2.9070064282846317,21.54161209534734,1.25,-1.938400021544922,0.04999999999999716,-3.662000453722257,3.7620004537222513,-1.80600022686113,1.9060002268611242,-4.394999999999996,83.33333333333334,44.27759651586932,1.856000226861125,2,-1.875,1.5,-0.5,-3.625,-4.0,2,-0.017130620985010725,-2.25,116.25,-3.0,114.25,2.0,113.5,-0.017130620985010725 1333,2005-02-10,116.25,117.0,115.5,117.0,143510.0,-0.004282655246252709,3.0,-1.5,43.18181818181818,34.11007912526181,-0.8780424425110596,0.6742579830946056,0.5971635309807084,-2.271771345720097,19.838412709654673,1.5,-2.07713240602871,-0.2750000000000057,-3.7005233945090907,3.1505233945090794,-1.987761697254541,1.4377616972545297,-3.7920999999999907,72.22222222222221,31.3912011194855,1.7127616972545412,2,-1.375,2.0,0.125,-3.125,-5.75,3,-0.012903225806451646,-4.0,116.75,-2.25,116.25,-3.0,114.25,-0.012903225806451646 1334,2005-02-11,116.75,117.0,115.75,115.75,174764.0,0.004301075268817289,-1.5,-1.3333333333333333,48.83720930232558,35.99033642362896,-1.3210004835177926,-0.06536979643077245,0.11528579305660003,-2.6282640670990247,17.872043548505445,1.25,-2.18312391822991,0.375,-2.7007968586697615,3.4507968586697615,-1.1628984293348879,1.9128984293348879,-4.191257999999991,80.0,34.804325969730286,1.5378984293348827,2,-1.875,1.5,-0.375,-3.5,-6.25,4,-0.025695931477516032,3.0,116.25,-4.0,116.75,-2.25,116.25,-0.025695931477516032 1335,2005-02-14,116.25,117.25,115.75,116.25,179050.0,-0.004282655246252709,-2.0,0.0,45.45454545454546,36.65487656185331,-0.9612813404822305,0.22982700382996768,0.6521500940584986,-1.9941909242108977,15.848202802480143,1.5,-2.0005110278318483,0.012500000000002842,-2.8041562856678723,2.829156285667878,-1.3958281428339347,1.4208281428339404,-3.5924328399999865,61.53846153846154,13.824935303539363,1.4083281428339351,2,-1.375,0.5,2.875,0.0,-5.25,0,-0.02580645161290318,-1.5,116.75,3.0,116.25,-4.0,116.75,-0.02580645161290318 1336,2005-02-15,116.5,117.75,115.75,115.75,352460.0,0.0021505376344086446,-4.333333333333333,100.0,47.72727272727273,39.312404219380966,-1.3536299956000732,-0.2080468430473985,0.4507389592060633,-2.095327544950081,14.012620020674566,2.0,-1.77320434750078,0.375,-2.187379650578279,2.937379650578279,-0.9061898252891325,1.6561898252891325,-3.7455841831999805,44.44444444444444,-4.372612965512445,1.2811898252891363,2,-1.125,0.25,2.625,0.5,-6.5,1,-0.023605150214592308,-2.0,116.25,-1.5,116.75,3.0,116.25,-0.023605150214592308 1337,2005-02-16,116.75,117.0,116.0,117.0,198670.0,0.0021459227467810482,7.0,-0.3333333333333333,57.89473684210526,43.16117342922728,-1.3541106522417294,-0.6073227123426079,0.23711568278915252,-2.221441647721747,12.2812381088962,1.0,-1.6236025919183419,0.7000000000000028,-1.6819496658283413,3.081949665828347,-0.4909748329141763,1.890974832914182,-3.7957608158719864,55.55555555555556,3.7740048643294983,1.1909748329141725,2,-1.375,0.0,2.375,0.375,-4.5,2,-0.02997858672376874,-4.333333333333333,116.5,-2.0,116.25,-1.5,116.75,-0.02997858672376874 1338,2005-02-17,115.25,117.25,115.25,116.0,320638.0,-0.012847965738758016,-4.333333333333333,3.0,48.83720930232558,45.94202737287193,0.38202235157012865,0.8163962287842139,1.7568122845569718,-0.6050204632202565,11.24027438833868,2.0,-1.6530272965410262,-0.7249999999999943,-3.108606290347012,1.6586062903470236,-1.9168031451735033,0.4668031451735146,-2.1039303832371132,0.0,-51.8796860764442,1.1918031451735116,2,0.5,1.0,4.125,2.375,-3.0,3,-0.021691973969631184,7.0,116.75,-4.333333333333333,116.5,-2.0,116.25,-0.021691973969631184 1339,2005-02-18,115.5,116.0,114.25,114.25,303684.0,0.002169197396963085,-1.8,-1.6666666666666667,45.00000000000001,47.65919909004364,0.4979186530180044,0.4102213116895115,1.505641568603096,-0.7639061203200157,10.380922925288866,1.75,-1.2845577467685558,-0.36249999999999716,-2.601361317726827,1.8763613177268326,-1.4819306588634191,0.7569306588634248,-2.1697731679076355,35.714285714285715,-14.51289037987982,1.1194306588634153,2,0.5,0.75,4.0625,3.125,-3.25,4,-0.04329004329004327,-4.333333333333333,115.25,7.0,116.75,-4.333333333333333,116.5,-0.04329004329004327 1340,2005-02-21,116.75,116.75,115.25,115.25,217002.0,0.010822510822510845,1.0,1.2,51.11111111111112,48.67154476905599,-0.40248879944962823,-0.9059151135841859,0.2770313045085402,-1.950524162220546,9.24246713629215,1.5,-0.824292257244494,0.9000000000000057,-1.3147828692466135,3.114782869246625,-0.2073914346233039,2.0073914346233153,-3.242982241191328,71.42857142857143,21.51071805860623,1.1073914346233067,2,-0.75,-0.625,3.1875,2.125,-5.0,0,-0.05353319057815842,-1.8,115.5,-4.333333333333333,115.25,7.0,116.75,-0.05353319057815842 1341,2005-02-22,116.0,116.25,115.25,116.0,532250.0,-0.0064239828693790635,3.0,0.0,58.97435897435897,49.66869576620699,0.34455274851163153,-0.2681096673375123,0.9917901032569603,-1.1129174411117617,8.042487781822224,1.5,-0.32561377547349935,0.21250000000000568,-1.904318615905737,2.3293186159057484,-0.8459093079528657,1.270909307952877,-2.3232629515436685,58.333333333333336,6.424152813904406,1.058409307952874,2,0.0,-0.25,4.125,3.125,-3.75,1,-0.0431034482758621,1.0,116.75,-1.8,115.5,-4.333333333333333,115.25,-0.0431034482758621 1342,2005-02-23,114.5,116.0,114.0,116.0,370548.0,-0.012931034482758674,1.6666666666666667,-100.0,52.272727272727266,50.678796776308,1.6671440674189455,1.0909258024236124,2.4625706145481274,0.4628644667281776,6.9877483876554525,2.0,0.04942968964022043,-1.1624999999999943,-3.2730935807662007,0.9480935807662121,-2.2177967903830904,-0.10720320961689822,-0.6603324334819263,15.384615384615385,-37.26842826537014,1.0552967903831,2,1.375,1.125,5.625,4.625,-3.25,2,-0.0393013100436681,3.0,116.0,1.0,116.75,-1.8,115.5,-0.0393013100436681 1343,2005-02-24,114.25,114.5,113.25,114.0,293734.0,-0.0021834061135370675,2.3333333333333335,-0.16666666666666666,53.488372093023266,51.19559264194107,1.7920638952277557,1.330376133188878,2.6717841811623515,0.7879619896600047,7.500935666745261,1.25,0.12510926902280062,-1.3624999999999972,-3.559836904914178,0.8348369049141837,-2.4611684524570876,-0.2638315475429067,3.5,28.57142857142857,-26.584623438694848,1.0986684524570898,2,1.25,1.0,5.875,4.875,-2.25,3,-0.017505470459518557,1.6666666666666667,114.5,3.0,116.0,1.0,116.75,-0.017505470459518557 1344,2005-02-25,114.5,114.5,113.5,114.25,394858.0,0.002188183807439792,7.0,1.0,51.21951219512195,51.83614450200512,1.3291070057923093,1.0557460360717954,2.3991808022664287,0.611283868100216,8.041856224079389,1.0,0.03867697539051562,-1.0625,-3.31542207915642,1.19042207915642,-2.188961039578203,0.06396103957820287,3.1599999999999966,35.714285714285715,-20.707577219048652,1.1264610395782089,2,1.0,0.625,4.5625,4.625,-3.75,4,-0.01965065502183405,2.3333333333333335,114.25,1.6666666666666667,114.5,3.0,116.0,-0.01965065502183405 1345,2005-02-28,114.5,114.75,114.0,114.0,431850.0,0.0,-2.0,2.0,39.39393939393939,50.910218576079195,1.1787189104378513,0.9467699320802438,2.368051910387919,0.6893419119125355,8.082000234654888,0.75,0.07442403343591764,-0.9625000000000057,-3.217757016514966,1.2927570165149547,-2.090128508257493,0.1651285082574816,3.071799999999996,41.66666666666667,-11.748374771164308,1.1276285082574835,2,0.75,0.625,4.5,4.625,-2.75,0,-0.01965065502183405,7.0,114.5,2.3333333333333335,114.25,1.6666666666666667,114.5,-0.01965065502183405 1346,2005-03-01,113.5,114.25,112.75,114.0,338730.0,-0.008733624454148492,2.0,-1.0,31.42857142857143,47.969533530130995,1.9091881913853825,1.802930900786862,3.316601640548569,1.7663692523673262,7.797001146218737,1.75,-0.039230178708038466,-1.8125,-4.173783103473738,0.5487831034737383,-2.993141551736869,-0.6318584482631309,3.98536399999999,23.076923076923077,-25.45675152442867,1.1806415517368725,3,1.5,1.625,5.5,5.625,-7.25,1,-0.01541850220264318,-2.0,114.5,7.0,114.5,2.3333333333333335,114.25,-0.01541850220264318 1347,2005-03-02,115.5,116.0,113.0,113.5,553122.0,0.017621145374449254,1.0,-4.0,46.34146341463414,47.69222843149861,-0.3204721513176736,-0.10395025093465904,1.287330752338562,-0.15616686951425152,7.683030859538969,3.0,-0.03155468759393898,0.125,-2.183451292194576,2.433451292194576,-1.029225646097288,1.279225646097288,1.795949439999987,84.61538461538461,37.46387382505555,1.154225646097286,3,-0.75,-0.375,3.25,3.625,-10.5,2,-0.02813852813852813,2.0,113.5,-2.0,114.5,7.0,114.5,-0.02813852813852813 1348,2005-03-03,116.25,116.25,115.25,116.25,414746.0,0.006493506493506551,1.0,0.0,47.61904761904761,47.98323372250391,-1.0210824628354942,-0.7133151105092281,0.5242309076239735,-0.8275471365742533,7.508404319211584,1.0,-0.061045514530448486,0.7625000000000028,-1.4822306719264446,3.0072306719264503,-0.3598653359632209,1.8848653359632266,0.8641114623999897,100.0,54.64884217003221,1.1223653359632255,3,-1.5,-1.25,2.4375,2.875,-10.5,3,-0.043010752688172005,1.0,115.5,2.0,113.5,-2.0,114.5,-0.043010752688172005 1349,2005-03-04,116.5,117.5,115.75,115.75,375484.0,0.0021505376344086446,-3.6666666666666665,100.0,51.21951219512195,47.995278287394,-1.2452683113428975,-0.7663289586252517,0.2637659943314361,-0.988691928412365,7.153955897920581,1.75,-0.23729948246631238,0.8624999999999972,-1.217954150828092,2.9429541508280863,-0.17772707541405453,1.9027270754140488,-3.75,78.94736842105263,34.171387213396685,1.040227075414047,3,-1.375,-1.5,1.625,2.625,-10.5,4,-0.03862660944206009,1.0,116.25,1.0,115.5,2.0,113.5,-0.03862660944206009 1350,2005-03-07,115.25,117.0,114.25,116.5,332270.0,-0.010729613733905574,1.4444444444444444,-1.6666666666666667,44.444444444444436,46.38084333962571,-0.2574981159270635,0.5928241912774297,1.5046791685347358,0.3437966663524321,6.899070040907268,2.75,-0.22985492259351759,-0.4375,-2.4234705303407793,1.5484705303407793,-1.4304852651703897,0.5554852651703897,-2.405000000000001,52.63157894736842,7.490886310741239,0.9929852651703884,3,-0.125,-0.25,2.6875,3.875,-10.0,0,-0.0390455531453362,-3.6666666666666665,116.5,1.0,116.25,1.0,115.5,-0.0390455531453362 1351,2005-03-08,115.0,116.0,114.5,116.0,538926.0,-0.002169197396963085,2.0,0.8,42.22222222222222,45.264120556236264,-0.18356986634724137,0.7846027505840993,1.774737891331398,0.6676853894581711,6.6516886678127305,1.5,-0.20114104800313726,-0.625,-2.6151071116407536,1.3651071116407536,-1.6200535558203768,0.3700535558203768,-2.0618999999999943,44.44444444444444,0.5955023646473876,0.9950535558203769,3,0.125,0.0,2.875,4.125,-8.75,1,-0.02826086956521734,1.4444444444444444,115.25,-3.6666666666666665,116.5,1.0,116.25,-0.02826086956521734 1352,2005-03-09,114.75,115.5,114.5,115.5,247036.0,-0.0021739130434782483,1.6666666666666667,0.75,47.5,44.59874587923368,0.11803458580079962,0.9244840371723342,2.050364639971974,1.014821230753995,6.390938497922097,1.0,-0.3593088753366942,-0.7750000000000057,-2.7277308812917767,1.1777308812917653,-1.751365440645884,0.2013654406458727,-1.7206619999999901,15.384615384615385,-32.6059668218449,0.976365440645882,3,0.375,0.25,2.9375,4.375,-10.25,2,-0.07407407407407407,2.0,115.0,1.4444444444444444,115.25,-3.6666666666666665,116.5,-0.07407407407407407 1353,2005-03-10,114.75,114.75,113.5,113.75,217724.0,0.0,1.5,-1.3333333333333333,46.15384615384615,44.03589409686971,0.21950118981301614,0.8499218545657357,2.0845792369298266,1.1089514271150165,6.749121526093815,1.25,-0.5715604759689654,-0.7000000000000028,-2.6507083733629884,1.2507083733629827,-1.6753541866814885,0.2753541866814828,-1.6312487599999912,31.25,-17.537767552807523,0.9753541866814905,3,0.375,0.5,1.9375,3.5,-9.0,3,-0.08496732026143794,1.6666666666666667,114.75,2.0,115.0,1.4444444444444444,115.25,-0.08496732026143794 1354,2005-03-11,113.75,114.25,113.25,114.25,192040.0,-0.008714596949891074,3.0,-0.5,34.21052631578948,43.4599593104086,1.2314228998550902,1.7008490328208268,3.107879177389748,2.182255151882572,7.1738131089182255,1.5,-0.6276105396914176,-1.5499999999999972,-3.5407681670025397,0.4407681670025454,-2.5453840835012613,-0.554615916498733,-0.5436237847999905,13.333333333333334,-31.244243836086504,0.9953840835012683,3,1.375,1.5,2.9375,4.5,-10.0,4,-0.0703296703296703,1.5,114.75,1.6666666666666667,114.75,2.0,115.0,-0.0703296703296703 1355,2005-03-14,113.25,113.75,113.0,113.75,151644.0,-0.00439560439560438,2.0,1.0,35.135135135135144,43.871799722249015,1.7159098831204886,2.070740751848092,3.5452546657158024,2.7933134667400026,7.5294540308061455,0.75,-0.6948255425248391,-1.9000000000000057,-4.0361549322908985,0.23615493229088713,-2.968077466145445,-0.8319225338545664,4.25,8.333333333333332,-33.07889891291288,1.0680774661454449,3,2.0,2.0,3.4375,5.0,-9.0,0,-0.0640176600441501,3.0,113.75,1.5,114.75,1.6666666666666667,114.75,-0.0640176600441501 1356,2005-03-15,113.75,114.25,113.5,113.5,348880.0,0.004415011037527616,-5.0,-0.5,45.45454545454546,43.77325328223916,1.4026001249636124,1.4273343778594665,2.9710300554077946,2.4163903175137307,7.49817436839777,1.0,-0.739968084777928,-1.2625000000000028,-3.3867645786280747,0.861764578628069,-2.3246322893140388,-0.20036771068596693,3.6599999999999966,30.0,-14.097120910381655,1.0621322893140368,3,1.5,1.5,2.9375,4.5,-10.5,1,-0.07472527472527468,2.0,113.25,3.0,113.75,1.5,114.75,-0.07472527472527468 1357,2005-03-16,113.25,114.0,113.25,113.5,129466.0,-0.00439560439560438,-5.0,-1.0,44.117647058823536,43.38420877554759,1.7320131174944322,1.7409375421549669,3.3894650507412507,3.0218420444546723,7.5167020981493025,0.75,-0.673839250087525,-1.5875000000000057,-3.685588102112135,0.5105881021121235,-2.6365440510560774,-0.538455948943934,4.071799999999996,14.285714285714285,-30.462697328397354,1.0490440510560675,3,2.0,2.0,3.375,5.0,-11.75,2,-0.061810154525386296,-5.0,113.75,2.0,113.25,3.0,113.75,-0.061810154525386296 1358,2005-03-17,112.75,113.75,112.0,113.75,243218.0,-0.004415011037527616,2.5,4.0,39.99999999999999,42.13759630942293,1.88115019461506,2.154503176950854,3.8004083086857037,3.593522565102205,8.280656285476123,1.75,-0.4446004629796221,-1.9625000000000057,-4.246742359713338,0.3217423597133262,-3.1046211798566787,-0.8203788201433326,4.48536399999999,33.33333333333333,-12.039083261582888,1.142121179856669,3,1.75,2.125,3.8125,5.5,-10.0,3,-0.07317073170731703,-5.0,113.25,-5.0,113.75,2.0,113.25,-0.07317073170731703 1359,2005-03-18,110.5,113.0,110.25,113.0,616640.0,-0.019955654101995512,1.2,2.5,31.818181818181827,40.7346782398382,3.565495645404212,4.22745317252722,5.901132291850331,5.9108307346782,9.20550123239876,2.75,-0.5775059051854328,-3.9625000000000057,-6.888225281202381,-1.0367747187976306,-5.425362640601193,-2.499637359398818,6.525949439999991,6.25,-37.95569868436043,1.4628626406011904,3,2.625,3.5,6.0625,7.75,-7.5,4,-0.042986425339366474,2.5,112.75,-5.0,113.25,-5.0,113.75,-0.042986425339366474 1360,2005-03-21,110.5,112.0,110.5,110.5,396760.0,0.0,0.0,-0.0,35.0,39.932209104035735,3.1523541238644412,3.9370664585872817,5.716540605820924,5.954871507001954,10.49075521196839,1.5,-0.8079765026654115,-3.6500000000000057,-6.867550555774017,-0.43244944422599474,-5.258775277887011,-2.041224722113,6.119392473599987,6.25,-38.95003160609769,1.6087752778870024,3,2.375,3.5,6.0625,7.75,-8.5,0,-0.06108597285067874,1.2,110.5,2.5,112.75,-5.0,113.25,-0.06108597285067874 1361,2005-03-22,111.0,112.0,109.75,111.0,596274.0,0.004524886877828038,1.25,0.0,23.529411764705884,37.26881041122527,2.2632939951980973,3.207734971774329,5.009774641961343,5.474324355288417,11.95659659721828,2.25,-1.1259332176731078,-2.9000000000000057,-6.284951216318561,0.4849512163185494,-4.592475608159276,-1.2075243918407352,5.2372289251839845,29.411764705882355,-10.356250116738849,1.6924756081592756,3,1.25,2.75,4.8125,7.25,-10.25,1,-0.060810810810810856,0.0,110.5,1.2,110.5,2.5,112.75,-0.060810810810810856 1362,2005-03-23,110.0,111.0,109.25,110.25,396064.0,-0.009009009009009028,1.0,-100.0,14.285714285714292,33.72790687032173,2.8146380171538112,4.061558851950963,5.859660846941608,6.48017616715569,12.970700134871743,1.75,-1.3142713101420327,-3.674999999999997,-7.465917122754519,0.11591712275452437,-5.570458561377251,-1.7795414386227435,5.7182506111692675,16.666666666666664,-14.842844847716297,1.8954585613772572,3,1.75,3.375,6.0625,8.25,-14.5,2,-0.0613636363636364,1.25,111.0,0.0,110.5,1.2,110.5,-0.0613636363636364 1363,2005-03-24,112.25,112.25,109.75,109.75,237814.0,0.020454545454545503,1.0,-10.0,30.232558139534873,33.285910406293446,0.19301730405817352,1.7434278116963355,3.4422998258623494,4.237195666466704,13.275207977203053,2.5,-1.4224677158664178,-1.3250000000000028,-5.157341595588477,2.5073415955884713,-3.24117079779424,0.5911707977942342,2.8214255500523393,80.0,52.24008893417754,1.9161707977942373,3,-0.5,1.125,3.8125,6.0,-17.25,3,-0.09576837416481065,1.0,110.0,1.25,111.0,0.0,110.5,-0.09576837416481065 1364,2005-03-25,112.25,112.25,112.25,112.25,0.0,0.0,1.0,0.0,34.21052631578948,33.18317609303282,-0.04708535034652073,1.6508611439120102,3.271488183077608,4.240294641940508,13.596171801712895,0.0,-1.6100760603969064,-1.2125000000000057,-5.06256835209507,2.637568352095059,-3.137534176047538,0.7125341760475266,2.2392829950471054,100.0,72.27206199995287,1.9250341760475316,3,-0.5,1.125,3.75,6.0,-15.0,4,-0.08463251670378624,1.0,112.25,1.0,110.0,1.25,111.0,-0.08463251670378624 1365,2005-03-28,112.25,112.25,112.25,112.25,0.0,0.0,1.0,0.0,35.13513513513513,32.03657494643167,-0.22780935568977156,1.5532920583780196,3.1213332150670965,4.2234661429223905,14.11939725272308,0.0,-1.805290679237089,-1.0999999999999943,-4.95391120538109,2.753911205381101,-3.026955602690535,0.8269556026905462,1.715354695542402,100.0,71.31375443592727,1.926955602690547,3,-0.625,1.125,3.875,6.0,-14.5,0,-0.08240534521158127,1.0,112.25,1.0,112.25,1.0,110.0,-0.08240534521158127 1366,2005-03-29,111.75,112.5,111.0,112.25,447404.0,-0.0044543429844098315,2.0,-100.0,34.21052631578948,30.935783752761218,-0.046202922288429704,2.0189783224296747,3.470331813482602,4.699567534869985,14.183527868653387,1.5,-1.8164036246981539,-1.5125000000000028,-5.430995280483643,2.405995280483637,-3.4717476402418157,0.44674764024181,1.7438192259881617,76.92307692307693,44.63115595117841,1.959247640241818,3,-0.25,1.625,4.3125,6.5,-13.0,1,-0.08724832214765099,1.0,112.25,1.0,112.25,1.0,112.25,-0.08724832214765099 1367,2005-03-30,112.25,112.5,111.25,112.0,131458.0,0.004474272930648837,2.3333333333333335,-0.5,37.49999999999999,30.65800597498344,-0.7855827598789915,1.3312671595251686,2.83814609434134,4.15438305595282,15.454675367292852,1.25,-1.8031278073896715,-0.8499999999999943,-4.645426610792185,2.9454266107921967,-2.74771330539609,1.0477133053961012,0.8194373033893498,90.9090909090909,56.06940347297176,1.8977133053960935,3,-1.125,1.125,3.625,6.0,-13.5,2,-0.10244988864142535,2.0,111.75,1.0,112.25,1.0,112.25,-0.10244988864142535 1368,2005-03-31,111.25,113.0,111.25,113.0,513172.0,-0.008908685968819552,1.0,-7.0,37.49999999999999,31.289319106296567,-0.0231705137264413,2.042176904533761,3.7399717863007993,5.098933116885007,16.79884843043596,1.75,-1.989834852091306,-1.5999999999999943,-5.1740291283845465,1.974029128384558,-3.3870145641922704,0.1870145641922818,-2.0,12.5,-24.024889851127362,1.7870145641922726,3,-0.125,2.125,4.5,7.0,-14.25,3,-0.14157303370786511,2.3333333333333335,112.25,2.0,111.75,1.0,112.25,-0.14157303370786511 1369,2005-04-01,112.0,112.25,110.0,112.0,248304.0,0.006741573033707926,8.0,-0.0,43.90243902439024,32.27847899789548,-0.6012469242495797,0.9884404039081574,2.866250481128361,4.309256814037752,18.17241794997069,2.25,-2.124584245895022,-0.625,-3.772680850540141,2.522680850540141,-2.1988404252700775,0.9488404252700775,-2.674999999999997,66.66666666666666,25.47791833613615,1.5738404252700708,4,-0.875,1.375,3.375,6.25,-16.0,4,-0.1517857142857143,1.0,111.25,2.3333333333333335,112.25,2.0,111.75,-0.1517857142857143 1370,2005-04-04,110.75,112.25,110.75,112.0,766756.0,-0.011160714285714302,-1.4,-100.0,36.363636363636374,33.7045039533322,0.7687915777608225,1.9858411586080251,3.9996316422698612,5.50392544614661,19.74039164438386,1.5,-2.2209850102203745,-1.6500000000000057,-4.647367265840302,1.3473672658402904,-3.1486836329201537,-0.15131636707985763,-1.3515000000000015,25.0,-16.876844609500623,1.4986836329201472,4,0.375,2.625,4.5625,7.5,-12.25,0,-0.12189616252821667,8.0,112.0,1.0,111.25,2.3333333333333335,112.25,-0.12189616252821667 1371,2005-04-05,111.75,112.25,111.25,111.25,934164.0,0.009029345372460584,-3.0,-0.4,43.47826086956522,36.948120240426746,-0.12698688659163793,0.7693186008987141,2.8841689826763854,4.473806230399219,21.39310058559437,1.5,-1.9848007607201765,-0.48749999999999716,-3.2331904030660326,2.2581904030660382,-1.8603452015330078,0.8853452015330134,-2.2794700000000034,58.333333333333336,12.430767843255467,1.3728452015330161,4,-0.375,1.625,3.4375,6.5,-14.5,1,-0.12527964205816555,-1.4,110.75,8.0,112.0,1.0,111.25,-0.12527964205816555 1372,2005-04-06,106.25,107.75,105.75,107.75,1428488.0,-0.04921700223713643,1.6666666666666667,-3.0,30.303030303030297,36.95595048081513,5.34747994026219,5.902493158815673,8.210474732909887,9.895431858015172,23.771015699986187,6.0,-1.936881407557081,-5.5625,-9.167595078681188,-1.9574049213188118,-7.365047539340594,-3.759952460659406,6.75,6.896551724137931,-38.91896081460447,1.8025475393405954,4,3.125,5.375,8.8125,12.0,-10.25,2,-0.07058823529411762,-3.0,111.75,-1.4,110.75,8.0,112.0,-0.07058823529411762 1373,2005-04-07,105.0,106.25,104.75,106.25,627542.0,-0.0117647058823529,1.4,0.8333333333333334,32.258064516129025,36.73901028085286,6.102677942446249,6.7296268599915265,9.32509053669375,11.055001337322778,25.79147563717541,1.5,-1.871130168297924,-6.325000000000003,-10.791542286827251,-1.8584577131727542,-8.55827114341362,-4.091728856586386,7.855000000000004,3.3333333333333335,-45.52531350847441,2.2332711434136208,4,3.875,6.125,9.9375,13.25,-9.25,3,-0.059523809523809534,1.6666666666666667,106.25,-3.0,111.75,-1.4,110.75,-0.059523809523809534 1374,2005-04-08,105.75,105.75,105.0,105.0,643304.0,0.0071428571428571175,1.0,-0.6,35.38461538461537,36.76673030857289,4.842980907193294,5.638653599171832,8.43757059688248,10.222005748716214,27.786025008243488,0.75,-1.606879543381666,-5.174999999999997,-10.132981337942354,-0.2170186620576402,-7.653990668971176,-2.6960093310288187,6.780799999999999,13.333333333333334,-39.22486347032426,2.4789906689711767,4,3.125,5.375,9.125,12.5,-9.75,4,-0.08274231678486998,1.4,105.0,1.6666666666666667,106.25,-3.0,111.75,-0.08274231678486998 1375,2005-04-11,106.0,106.0,105.25,105.5,184088.0,0.0023640661938533203,2.0,0.6666666666666666,34.375,36.785005162374055,4.037802628536241,5.07800463336477,8.017882394560871,9.897604884667118,29.67788961933948,0.75,-1.637854460731802,-4.5625,-9.853691786954272,0.728691786954272,-7.208095893477136,-1.916904106522864,6.219567999999995,16.666666666666664,-37.21580883470315,2.6455958934771338,4,2.875,4.875,9.0625,12.25,-9.25,0,-0.09433962264150941,1.0,105.75,1.4,105.0,1.6666666666666667,106.25,-0.09433962264150941 1376,2005-04-12,105.25,106.0,104.5,106.0,190368.0,-0.007075471698113178,3.0,-1.5,34.920634920634924,36.49840904244461,4.211721972437346,5.437330036103077,8.58598052357101,10.560103900578426,32.099453007929114,1.5,-1.7915957017411728,-4.887500000000003,-10.458749033160387,0.6837490331603817,-7.673124516580202,-2.1018754834198035,6.67078527999999,23.076923076923077,-34.04609234177116,2.7856245165801923,4,3.5,5.0,9.8125,13.0,-6.75,1,-0.06413301662707838,2.0,106.0,1.0,105.75,1.4,105.0,-0.06413301662707838 1377,2005-04-13,106.25,106.25,105.0,105.5,572362.0,0.009501187648456089,2.3333333333333335,-1.0,29.310344827586206,35.58844735662085,2.5380170747812087,4.096024104296163,7.484483639891934,9.477529540433125,34.428283113462136,1.25,-1.968965935175774,-3.5374999999999943,-9.164677940936684,2.0896779409366957,-6.351088970468339,-0.7239110295316493,5.225538163199985,100.0,43.88002600878943,2.8135889704683446,4,2.125,3.75,8.8125,12.0,-6.75,2,-0.08470588235294119,3.0,105.25,2.0,106.0,1.0,105.75,-0.08470588235294119 1378,2005-04-14,104.5,106.0,104.25,105.5,363770.0,-0.016470588235294126,-1.3333333333333333,-1.3333333333333333,26.15384615384616,33.616381482115955,3.609404441129584,5.477077043089736,9.118618437719789,11.12196534290507,36.259261346857016,2.0,-2.170294315530654,-4.875,-10.789967633493916,1.0399676334939159,-7.832483816746958,-1.917516183253042,6.557005873407988,12.5,-36.49683627478922,2.957483816746956,4,3.75,5.0,10.5625,13.75,-5.0,3,-0.08133971291866027,2.3333333333333335,106.25,3.0,105.25,2.0,106.0,-0.08133971291866027 1379,2005-04-15,105.75,105.75,104.5,104.5,633402.0,0.011961722488038173,1.0,-1.25,31.42857142857143,33.0680409337754,1.54173833621698,4.061192451379284,7.78100841583516,9.772598125813943,37.38124809955696,1.25,-2.4498929860156835,-3.387500000000003,-9.490723910793434,2.715723910793429,-6.439111955396726,-0.3358880446032799,4.762445403535352,75.0,31.11404987631512,3.0516119553967194,4,2.5,3.5,9.4375,12.5,-4.5,4,-0.09456264775413714,-1.3333333333333333,104.5,2.3333333333333335,106.25,3.0,105.25,-0.09456264775413714 1380,2005-04-18,103.75,105.75,103.5,105.75,1023990.0,-0.01891252955082745,1.25,-1.6,28.94736842105263,31.45349732838511,2.7316260754826516,5.828395803747327,9.644173449523649,11.664583997858102,38.649771092743194,2.25,-2.7466014640596796,-5.049999999999997,-11.568395023641045,1.468395023641051,-8.309197511820514,-1.7908024881794802,6.261449771252529,9.090909090909092,-29.3513485471015,3.259197511820524,4,1.875,5.125,11.4375,14.5,-3.25,0,-0.07469879518072287,1.0,105.75,-1.3333333333333333,104.5,2.3333333333333335,106.25,-0.07469879518072287 1381,2005-04-19,104.25,104.25,103.25,104.0,361690.0,0.004819277108433662,7.0,-0.125,28.94736842105263,31.302868230387595,1.179955352509964,5.055997914710218,8.945851444114794,11.070356126291486,39.689111825085746,1.0,-3.216477148084522,-4.212500000000006,-10.94669201577156,2.5216920157715492,-7.579596007885783,-0.8454039921142282,5.1103047941272735,33.33333333333333,1.464666341671137,3.3670960078857743,4,0.5,4.5,11.0,14.0,-5.25,1,-0.07194244604316546,1.25,103.75,1.0,105.75,-1.3333333333333333,104.5,-0.07194244604316546 1382,2005-04-20,103.25,104.5,103.0,104.25,390848.0,-0.00959232613908878,1.0,-4.0,28.94736842105263,30.93501310871244,1.9105699389783837,5.822920547861969,9.715701420654767,11.969356683546238,40.58122805241177,1.5,-3.563450255504222,-4.875,-11.95257764091474,2.2025776409147397,-8.41378882045737,-1.3362111795426301,5.377068218831994,8.333333333333332,-24.911912189245836,3.5387888204573708,4,1.375,5.25,12.0,15.0,-3.5,2,-0.04600484261501214,7.0,104.25,1.25,103.75,1.0,105.75,-0.04600484261501214 1383,2005-04-21,101.5,103.0,101.0,102.75,192626.0,-0.016949152542372836,1.2857142857142858,1.25,23.750000000000014,29.642278065977397,3.477589683404645,7.089759701740391,11.226590009931599,13.603163922701839,42.68083703183837,2.25,-4.18439255083095,-6.087500000000006,-13.47218365142325,1.2971836514232393,-9.779841825711628,-2.395158174288383,6.339278668195519,10.526315789473683,-17.72748635419382,3.692341825711622,4,2.125,5.875,13.75,16.75,-2.0,3,-0.019704433497536922,1.0,103.25,7.0,104.25,1.25,103.75,-0.019704433497536922 1384,2005-04-22,102.75,102.75,101.25,101.75,307238.0,0.012315270935960632,2.0,-0.8,30.0,29.156166954866286,1.9638022120799548,5.366705397159365,9.730954788561164,12.263019174923329,44.89391148947009,1.5,-4.097647812894536,-4.362499999999997,-11.70644666590097,2.9814466659009753,-8.034473332950483,-0.6905266670495109,3.994994081284233,36.84210526315789,7.838947202709626,3.6719733329504893,4,0.875,4.25,11.9375,15.375,-3.5,4,-0.031630170316301665,1.2857142857142858,101.5,1.0,103.25,7.0,104.25,-0.031630170316301665 1385,2005-04-25,103.0,103.0,102.25,102.75,241094.0,0.0024330900243310083,5.0,0.25,27.272727272727266,28.306399438432102,1.3896349155939447,4.625330080952693,9.249279083430082,11.935388359206982,47.1374957198944,0.75,-3.978888442363484,-3.6500000000000057,-10.794007426177743,3.494007426177731,-7.222003713088881,-0.07799628691113014,2.825795028278762,57.14285714285714,30.534087893708985,3.572003713088869,4,0.625,4.0,10.5625,14.25,-3.0,0,-0.016990291262135915,2.0,102.75,1.2857142857142858,101.5,1.0,103.25,-0.016990291262135915 1386,2005-04-26,102.0,106.0,101.75,102.5,507720.0,-0.009708737864077666,-7.5,-2.0,35.593220338983045,29.004496717476194,2.1010932043454176,5.1199339917605045,9.993147159487478,12.85514625608161,48.01669088654934,4.25,-3.994731721259825,-4.162499999999994,-11.170531107238304,2.8455311072383154,-7.666515553619149,-0.6584844463808395,-1.0,20.0,-8.726228370747023,3.5040155536191575,4,1.5,5.0,11.4375,15.25,-0.5,1,-0.014705882352941124,5.0,103.0,2.0,102.75,1.2857142857142858,101.5,-0.014705882352941124 1387,2005-04-27,100.75,102.0,100.0,102.0,859110.0,-0.01225490196078427,2.2,2.5,35.593220338983045,30.053316071380294,2.781362373482068,5.759501032960145,10.9591497606379,14.00883725589594,49.14880962167359,2.0,-4.062956809079921,-4.837500000000006,-11.62618059423528,1.951180594235268,-8.231840297117643,-1.4431597028823688,5.25,12.5,-18.63528439491057,3.3943402971176386,4,2.25,5.75,12.25,14.75,1.5,2,-0.017369727047146455,-7.5,102.0,5.0,103.0,2.0,102.75,-0.017369727047146455 1388,2005-04-28,95.5,101.25,95.25,100.5,956268.0,-0.052109181141439254,-1.1818181818181819,4.0,23.376623376623385,29.1586551767194,7.398485390969938,10.296982437414414,15.90664837359968,19.131022013835462,51.18208304541867,6.0,-4.247051795795969,-9.299999999999997,-16.925442178724694,-1.6745578212753003,-13.112721089362338,-5.487278910637656,10.5,2.3255813953488373,-29.77841031648877,3.8127210893623453,4,5.125,8.625,17.0625,19.75,6.75,3,0.04450261780104703,2.2,100.75,-7.5,102.0,5.0,103.0,0.04450261780104703 1389,2005-04-29,95.0,95.75,94.25,94.5,574800.0,-0.005235602094240788,-2.0,-0.1,21.79487179487178,28.363933329365977,6.943409316282313,9.96921036561514,16.084040539301114,19.487026329043488,52.80734862873365,1.5,-4.484680869137037,-8.950000000000003,-16.975616880702134,-0.9243831192978718,-12.962808440351068,-4.937191559648937,10.569999999999993,6.382978723404255,-26.53055751180112,4.012808440351067,4,5.125,8.625,17.5625,20.25,7.25,4,0.047368421052631504,-1.1818181818181819,95.5,2.2,100.75,-7.5,102.0,0.047368421052631504 1390,2005-05-02,97.25,98.0,95.25,95.25,390536.0,0.023684210526315752,-1.75,4.0,30.95238095238095,28.58671249951357,4.106235646031848,7.015664047015406,13.49062902552177,17.108644199035723,54.057421284828365,3.0,-4.467053023274772,-6.025000000000006,-13.912198155039874,1.862198155039863,-9.96859907751994,-2.0814009224800714,7.640799999999999,25.53191489361702,-8.269560267057727,3.9435990775199308,5,2.875,6.375,15.3125,17.5,5.0,0,0.020565552699228773,-2.0,95.0,-1.1818181818181819,95.5,2.2,100.75,0.020565552699228773 1391,2005-05-03,97.75,98.5,97.25,98.5,527072.0,0.005141388174807249,2.3333333333333335,-0.375,29.268292682926827,28.622370750832925,2.891298338492888,5.705569106931193,12.67012559475927,16.45791546081216,55.280163848118356,1.25,-4.643537574626606,-4.825000000000003,-11.997865536173308,2.347865536173302,-8.411432768086655,-1.2385672319133505,6.502352000000002,45.16129032258064,18.918313501150813,3.586432768086653,5,2.375,5.875,14.75,17.0,5.0,1,0.023017902813299296,-1.75,97.25,-2.0,95.0,-1.1818181818181819,95.5,0.023017902813299296 1392,2005-05-04,98.75,99.25,97.5,98.25,284392.0,0.010230179028132946,1.3333333333333333,-0.6666666666666666,35.44303797468355,29.921597192464425,1.3252043532595366,4.337251664912969,11.402991046569142,15.323446807425881,54.60597425099433,1.75,-4.586103092418028,-3.450000000000003,-10.59805825676655,3.6980582567665436,-7.024029128383276,0.1240291283832704,4.902210879999998,64.28571428571429,34.80464834940886,3.57402912838327,5,1.375,4.875,13.6875,15.875,3.75,2,0.02784810126582271,2.3333333333333335,97.75,-1.75,97.25,-2.0,95.0,0.02784810126582271 1393,2005-05-05,98.75,98.75,98.75,98.75,0.0,0.0,1.0,0.0,31.081081081081095,30.041717312584545,0.9991670429946566,4.052798597936231,11.138408242955677,15.183621214531371,53.674820538975446,0.0,-4.591768152733152,-3.137500000000003,-10.316553962013174,4.041553962013168,-6.727026981006588,0.4520269810065827,4.3380782272000005,90.0,63.53894795928649,3.5895269810065855,5,1.375,4.875,13.5,15.5,4.75,3,0.03544303797468351,1.3333333333333333,98.75,2.3333333333333335,97.75,-1.75,97.25,0.03544303797468351 1394,2005-05-06,97.0,99.5,95.5,99.5,569542.0,-0.017721518987341756,2.2,-100.0,31.506849315068493,30.512175317289127,2.0649007654932205,5.390008093743887,12.589975681918759,16.790183494334798,52.98539222954391,4.0,-4.594334542262061,-4.450000000000003,-11.704036988574202,2.8040369885741967,-8.077018494287103,-0.8229815057129031,5.557793533568002,41.17647058823529,12.001097848820251,3.6270184942870998,5,3.125,6.25,15.25,17.125,6.25,4,0.054123711340206215,1.0,98.75,1.3333333333333333,98.75,2.3333333333333335,97.75,0.054123711340206215 1395,2005-05-09,96.0,97.0,96.0,96.75,467456.0,-0.010309278350515427,-1.6666666666666667,0.3,28.0,29.668484168513235,2.198750997506295,5.9051824130903015,13.27377000058965,17.635482827676427,52.46934147673387,1.0,-4.356163247006592,-4.950000000000003,-12.261850510969225,2.3618505109692194,-8.605925255484621,-1.2940747445153846,6.059325921553921,12.5,-15.482302860693085,3.6559252554846142,5,2.125,7.25,16.25,17.75,7.75,0,0.06510416666666674,2.2,97.0,1.0,98.75,1.3333333333333333,98.75,0.06510416666666674 1396,2005-05-10,98.5,99.0,96.75,96.75,1246214.0,0.02604166666666674,-1.5714285714285714,-2.3333333333333335,38.27160493827161,29.966082457323076,-0.9498185305931202,3.028851682652899,10.51233298262035,14.989757200154799,51.37320343859436,3.0,-4.325176052676738,-2.112499999999997,-9.208597889909797,4.983597889909802,-5.660548944954897,1.4355489449549026,3.090766366260681,75.0,42.69265396419897,3.5480489449548998,5,-0.75,4.75,13.75,15.125,5.0,1,0.038071065989847774,-1.6666666666666667,96.0,2.2,97.0,1.0,98.75,0.038071065989847774 1397,2005-05-11,97.25,98.5,97.25,98.5,467986.0,-0.012690355329949221,1.0,-0.7142857142857143,39.24050632911392,31.728736118710913,-0.27770850972184746,3.7629514520594114,11.416504748274178,16.08528344826098,50.43571744908473,1.25,-4.326779498761127,-2.9124999999999943,-9.634958431886787,3.8099584318867983,-6.273729215943391,0.448729215943402,3.9003203842850382,43.75,8.328628455392646,3.361229215943396,5,-0.375,3.75,15.125,16.375,6.75,2,0.05655526992287907,-1.5714285714285714,98.5,-1.6666666666666667,96.0,2.2,97.0,0.05655526992287907 1398,2005-05-12,96.0,97.75,95.5,97.5,1133534.0,-0.01285347043701801,1.25,1.2,32.91139240506328,32.963905075398856,1.1741495701708686,4.578230368101586,12.274842734857458,17.17596454648914,49.42701499136077,2.25,-4.60142213874596,-3.737499999999997,-10.379620381167427,2.904620381167433,-7.058560190583719,-0.4164398094162749,4.736301161227942,12.5,-21.802223839000106,3.3210601905837174,5,1.375,4.25,14.5,15.875,7.75,3,0.06770833333333326,1.0,97.25,-1.5714285714285714,98.5,-1.6666666666666667,96.0,0.06770833333333326 1399,2005-05-13,95.75,96.75,95.5,96.0,792050.0,-0.0026041666666666297,-2.3333333333333335,0.16666666666666666,31.64556962025317,33.04092603849577,1.7229072355208217,4.25900427850209,12.114140997052743,17.263574469956026,48.363800999416014,1.25,-4.829312020622311,-3.487499999999997,-9.716623026898404,2.7416230268984094,-6.6020615134492004,-0.37293848655079387,4.597123091554266,7.142857142857142,-23.267604086931446,3.1145615134492046,5,1.75,4.5,14.25,15.625,7.75,4,0.08093994778067892,1.25,96.0,1.0,97.25,-1.5714285714285714,98.5,0.08093994778067892 1400,2005-05-16,96.0,96.0,95.5,95.75,266588.0,0.0026109660574411553,3.0,-1.0,34.21052631578948,33.590063108813844,1.4270136986584845,3.5822898661545253,11.488173902321506,16.858973089458004,46.997002855903816,0.5,-4.290476543760391,-2.8499999999999943,-8.857451513265516,3.157451513265528,-5.853725756632755,0.15372575663276677,3.9812957060610046,14.285714285714285,-16.721105759145097,3.0037257566327646,5,1.5,4.25,14.0,15.25,8.0,0,0.07552083333333326,-2.3333333333333335,95.75,1.25,96.0,1.0,97.25,0.07552083333333326 1401,2005-05-17,96.75,97.0,96.0,96.25,885788.0,0.0078125,1.0,2.0,39.189189189189186,34.006302132647804,0.5813851392311875,2.362738086243283,10.371229726344765,15.97313052734468,45.297929214404874,1.0,-3.614302308662758,-1.7249999999999943,-7.2283482631293765,3.778348263129388,-4.4766741315646925,1.0266741315647039,2.887417963697345,41.66666666666667,7.975214894464244,2.7516741315646924,5,0.75,3.5,13.125,14.5,7.25,1,0.07235142118863047,3.0,96.0,-2.3333333333333335,95.75,1.25,96.0,0.07235142118863047 1402,2005-05-18,98.5,99.25,96.75,96.75,2144510.0,0.01808785529715773,-1.8571428571428572,3.5,60.0,37.21951534586101,-1.349747035629079,0.2515301261568794,8.27511458953036,14.100076816519334,43.10786197578385,2.5,-3.2199045024166395,0.26250000000000284,-4.762372347163591,5.287372347163597,-2.2499361735818013,2.774936173581807,0.8141728858755073,80.0,40.5919145065386,2.512436173581799,5,-1.0,1.75,11.0,12.625,6.0,2,0.050761421319796884,1.0,96.75,3.0,96.0,-2.3333333333333335,95.75,0.050761421319796884 1403,2005-05-19,99.5,100.0,98.75,98.75,1249396.0,0.010152284263959421,-2.3333333333333335,0.42857142857142855,64.51612903225806,40.88721309221541,-2.4944941849208107,-0.9549480475103564,6.93348339574284,12.98558057851426,40.233628475975294,1.5,-2.7884025782624775,1.3624999999999972,-3.4647117919391945,6.189711791939189,-1.0511058959695987,3.776105895969593,-5.25,88.88888888888889,43.43191485976213,2.413605895969599,5,-1.75,0.625,9.6875,11.625,5.0,3,0.045226130653266416,-1.8571428571428572,98.5,1.0,96.75,3.0,96.0,0.045226130653266416 1404,2005-05-20,99.5,100.25,99.25,99.75,528296.0,0.0,-1.6666666666666667,-0.3333333333333333,58.49056603773585,44.27505376307495,-2.3496683714668762,-1.276353265527078,6.617046427903915,12.869921952087196,37.163899935695646,1.0,-2.590273164266719,1.5250000000000057,-2.8456557378697482,5.89565573786976,-0.6603278689348713,3.7103278689348826,-5.135000000000005,84.21052631578947,34.736411585034546,2.1853278689348783,5,-1.625,0.625,9.375,11.5,5.25,4,0.04271356783919589,-2.3333333333333335,99.5,-1.8571428571428572,98.5,1.0,96.75,0.04271356783919589 1405,2005-05-23,101.25,101.25,99.75,100.0,362284.0,0.017587939698492372,1.4,-5.0,62.06896551724138,46.919204938516025,-3.66170704183169,-3.3351773467048815,4.580539328721613,10.973347429263072,34.0249996187931,1.75,-2.2646934251473567,3.362499999999997,-0.639062194946689,7.364062194946683,1.361718902526647,5.363281097473347,-6.649600000000007,100.0,47.915705615387495,2.0007810974733435,5,-2.875,-1.125,7.5,9.75,3.25,0,0.022222222222222143,-1.6666666666666667,99.5,-2.3333333333333335,99.5,-1.8571428571428572,98.5,0.022222222222222143 1406,2005-05-24,100.5,101.25,100.0,101.25,538916.0,-0.007407407407407418,2.3333333333333335,-0.6,56.140350877192986,48.79696544385814,-2.9035069841986143,-2.8494059915726666,5.0132910477295525,11.562940065160703,33.28092348069083,1.25,-1.8212589593891124,2.6875,-1.0360912207134163,6.411091220713416,0.8257043896432918,4.549295610356708,-5.500624000000002,83.33333333333334,31.437814780786,1.8617956103567046,5,-2.125,-0.375,6.75,10.125,5.5,1,0.03482587064676612,1.4,101.25,-1.6666666666666667,99.5,-2.3333333333333335,99.5,0.03482587064676612 1407,2005-05-25,99.0,100.5,98.75,99.75,785042.0,-0.014925373134328401,-1.8,1.0,50.79365079365079,50.7838830425901,-1.261862305020884,-1.5676057583050351,6.188190623924726,12.892181786992694,32.09301324508195,1.75,-1.2125970820502232,1.2750000000000057,-2.2340109567744975,4.784010956774509,-0.479505478387253,3.0295054783872644,-3.625586560000002,10.0,-35.544004863992726,1.7545054783872525,5,-0.625,1.125,7.75,11.5,6.5,2,0.05050505050505061,2.3333333333333335,100.5,1.4,101.25,-1.6666666666666667,99.5,0.05050505050505061 1408,2005-05-26,99.75,100.0,99.0,99.25,209272.0,0.007575757575757569,1.0,-0.6666666666666666,59.322033898305094,53.85904574015142,-1.5913298189720564,-2.0900384485819927,5.131221359712725,11.974051150470729,29.680503681812954,1.0,-0.9651997364463654,1.8125,-1.6435206809848495,5.2685206809848495,0.08448965950758236,3.5405103404924176,-4.023051366399997,40.0,-5.844629748205222,1.7280103404924219,5,-1.375,0.375,6.8125,10.625,8.0,3,0.04761904761904767,-1.8,99.0,2.3333333333333335,100.5,1.4,101.25,0.04761904761904767 1409,2005-05-27,99.5,100.0,99.0,100.0,205554.0,-0.0025062656641604564,3.0,-1.0,62.50000000000001,57.00232059395259,-0.8419969796015891,-1.5659090665650268,5.1375533548815895,12.036792731993543,26.949091214585945,1.0,-0.6455715183113,1.3375000000000057,-1.891786217372271,4.566786217372282,-0.2771431086861327,2.952143108686144,-3.4416682844159965,30.0,-19.233739927550204,1.6146431086861377,5,-0.875,0.625,6.0,9.875,9.0,4,0.05025125628140703,1.0,99.75,-1.8,99.0,2.3333333333333335,100.5,0.05025125628140703 1410,2005-05-30,99.25,100.0,99.0,100.0,142288.0,-0.002512562814070307,1.6666666666666667,1.5,53.19148936170213,58.5581317242318,-0.09219853218017704,-1.2209924960177858,5.135956421799264,12.080212342540818,25.396718319617772,1.0,-0.05232516000269527,0.9874999999999972,-2.246671983843612,4.221671983843606,-0.6295859919218003,2.6045859919217946,-2.880168187351032,20.0,-24.901502286828787,1.6170859919218028,5,-0.25,0.875,6.0625,10.125,9.0,0,0.055415617128463435,3.0,99.5,1.0,99.75,-1.8,99.0,0.055415617128463435 1411,2005-05-31,100.0,101.0,99.25,99.5,320966.0,0.007556675062972307,-2.5,-0.6666666666666666,62.22222222222223,58.805045304478725,-0.37180353821561596,-1.890723706544179,4.121768209961019,11.113920560043525,23.841377721683006,1.75,0.6550439831587909,1.625,-1.6896405695473646,4.939640569547365,-0.03232028477368942,3.2823202847736894,-3.3373580961099663,55.55555555555556,10.074304975716103,1.6573202847736856,5,0.0,0.125,5.3125,9.375,8.5,1,0.04499999999999993,1.6666666666666667,99.25,3.0,99.5,1.0,99.75,0.04499999999999993 1412,2005-06-01,101.5,102.0,100.0,100.25,355606.0,0.014999999999999902,-1.2857142857142858,2.5,73.91304347826087,59.84914690959015,-1.5662044104370665,-3.3456714729232147,2.4018010616504455,9.440081452100458,22.644952259736055,2.0,1.3557207934992306,2.987499999999997,-0.6088248784842847,6.583824878484279,1.1893375607578491,4.785662439242145,-4.562116610343367,83.33333333333334,32.28888302334022,1.7981624392421425,6,-1.125,-3.375,3.75,7.875,4.75,2,0.044334975369458185,-2.5,100.0,1.6666666666666667,99.25,3.0,99.5,0.044334975369458185 1413,2005-06-02,102.25,102.5,101.5,101.5,821564.0,0.00738916256157629,-1.6666666666666667,0.6,77.08333333333333,61.915009942434295,-2.1066285040148074,-4.026454268193888,1.3634784103039692,8.498879772708108,21.46903629314726,1.0,1.9469495837313247,3.5625,-0.40405425169061004,7.52905425169061,1.579222874154695,5.545777125845305,-4.907147281515904,92.85714285714286,34.76159635746681,1.9832771258453061,6,-1.625,-3.875,2.5,6.625,5.0,3,0.0317848410757946,-1.2857142857142858,101.5,-2.5,100.0,1.6666666666666667,99.25,0.0317848410757946 1414,2005-06-03,102.25,102.75,102.0,102.25,656436.0,0.0,-2.0,0.0,76.59574468085106,63.529096516168714,-1.8724234322391027,-3.8082202895252806,1.0692111704714904,8.305736976102963,19.435575511032905,0.75,2.007975996905955,3.299999999999997,-0.8851869102478531,7.485186910247847,1.2074065448760791,5.392593455123915,-4.391432553364311,86.66666666666667,22.078147337691135,2.0925934551239247,6,-1.5,-3.75,0.125,4.125,6.25,4,0.05378973105134466,-1.6666666666666667,102.25,-1.2857142857142858,101.5,-2.5,100.0,0.05378973105134466 1415,2005-06-06,102.25,102.25,102.25,102.25,0.0,0.0,1.0,0.0,75.0,65.6246130853695,-1.917278311467129,-3.4951777096525376,0.7688767776159722,8.12260871722151,17.292223981491397,0.0,1.9134868268752854,2.987499999999997,-1.2035776154794462,7.1785776154794405,0.8919611922602826,5.083038807739712,-3.8044606469605924,85.71428571428571,17.47339627459705,2.0955388077397217,6,-1.5,-3.25,-0.375,3.625,7.5,0,0.06112469437652801,-2.0,102.25,-1.6666666666666667,102.25,-1.2857142857142858,101.5,0.06112469437652801 1416,2005-06-07,102.25,103.0,102.0,102.5,664794.0,0.0,-1.6666666666666667,-100.0,70.27027027027027,67.78868191610499,-1.8360115602162494,-3.3727553343321404,0.4784691007347135,7.941613091267499,16.231962725984605,1.0,1.9678419415823925,2.799999999999997,-1.5787765654976766,7.178776565497671,0.6106117172511603,4.989388282748834,-3.287925369325322,75.0,7.905902117272149,2.18938828274884,6,-1.25,-3.0,-0.375,3.625,7.75,1,0.05867970660146704,1.0,102.25,-2.0,102.25,-1.6666666666666667,102.25,0.05867970660146704 1417,2005-06-08,102.75,102.75,102.0,102.5,491878.0,0.004889975550122161,5.0,-1.0,68.57142857142857,68.81639243534094,-1.953572792771368,-3.6254615328373205,-0.32823507020734155,7.2696710119400905,15.114403634758283,0.75,1.829794413231923,3.0250000000000057,-1.461529546146565,7.511529546146576,0.7817352269267133,5.268264773073298,-3.2226158176197828,83.33333333333334,18.211419401530023,2.243264773073287,6,-1.75,-3.5,-0.875,3.125,6.75,2,0.05596107055961075,-1.6666666666666667,102.25,1.0,102.25,-2.0,102.25,0.05596107055961075 1418,2005-06-09,102.5,102.75,102.25,102.75,401778.0,-0.0024330900243308973,3.0,-1.0,66.66666666666666,69.27935539830389,-1.4220009891592156,-3.018278390555409,-0.3619299174933417,7.368480327943288,13.455698552043364,0.5,1.8507408896171285,2.450000000000003,-1.8376812528849058,6.7376812528849115,0.3061593735575485,4.593840626442457,-2.4864496031530194,50.0,-12.182406031892725,2.143840626442453,6,-1.5,-3.25,-0.625,3.375,7.5,3,0.03658536585365857,5.0,102.75,-1.6666666666666667,102.25,1.0,102.25,0.03658536585365857 1419,2005-06-10,103.5,104.25,102.5,102.5,591456.0,0.009756097560975618,-2.5,-4.0,63.63636363636363,70.4398969843774,-2.0058699746205804,-3.592065162747133,-1.6640322914259116,6.205602528754866,11.97120581594108,1.75,2.1190495758240786,3.0625,-0.9828839841196668,7.107883984119667,1.0398080079401666,5.085191992059833,-3.06834665871159,66.66666666666666,8.885083225197889,2.022691992059836,6,-1.75,-3.625,-1.625,2.375,5.25,4,0.03623188405797095,3.0,102.5,5.0,102.75,-1.6666666666666667,102.25,0.03623188405797095 1420,2005-06-13,103.25,104.0,103.0,103.75,322552.0,-0.0024154589371980784,1.0,-0.5,67.74193548387098,71.05319845789393,-1.2614558635932838,-2.9208160147616695,-1.6849709823420937,6.301592785717503,10.406489247761328,1.0,2.194470186039595,2.450000000000003,-1.2012434796097438,6.101243479609749,0.6243782601951295,4.275621739804876,-2.207411193317739,55.55555555555556,0.9645358157067676,1.8256217398048735,6,-1.125,-3.375,-1.5625,2.625,6.75,0,0.05084745762711873,-2.5,103.5,3.0,102.5,5.0,102.75,0.05084745762711873 1421,2005-06-14,103.75,104.25,103.25,103.25,385718.0,0.004842615012106588,-3.0,-1.0,85.18518518518519,72.30565864755219,-1.3114958457409074,-3.024576402129469,-2.487923719553038,5.644935193778224,9.370702386325465,1.0,2.2746114622887745,2.5999999999999943,-0.7458536791272365,5.945853679127225,0.9270731604363789,4.27292683956361,-2.1942254023869054,77.77777777777779,16.821474630277756,1.6729268395636185,6,-0.875,-3.875,-3.0625,2.125,5.75,1,0.05783132530120483,1.0,103.25,-2.5,103.5,3.0,102.5,0.05783132530120483 1422,2005-06-15,103.5,104.25,103.5,104.0,131692.0,-0.002409638554216831,-2.0,-1.0,80.0,72.62973272162625,-0.835860691367472,-2.5094431294608626,-2.372719141725355,5.73922523240131,9.422644838687232,0.75,2.5660001154457603,2.0999999999999943,-1.158188066043465,5.3581880660434535,0.4709059669782647,3.729094033021724,-1.5131493380050074,62.5,-1.0613999696559375,1.6290940330217303,6,-0.375,-3.625,-3.0,2.375,6.25,2,0.06280193236714982,-3.0,103.75,1.0,103.25,-2.5,103.5,0.06280193236714982 1423,2005-06-16,104.0,104.0,103.25,103.25,216674.0,0.004830917874396157,1.0,-1.5,84.61538461538461,73.52080382546332,-1.1862662828523582,-2.798509829491252,-2.9641863084412137,5.112784458614897,9.74888978059456,0.75,2.719888630115733,2.375,-0.9515281411267011,5.701528141126701,0.7117359294366565,4.0382640705633435,-1.651045443924204,85.71428571428571,17.167850111268876,1.6632640705633495,6,-0.875,-4.125,-5.0625,1.875,5.0,3,0.05288461538461542,-2.0,103.5,-3.0,103.75,1.0,103.25,0.05288461538461542 1424,2005-06-17,103.75,105.0,103.75,104.0,378058.0,-0.0024038461538461453,-9.0,-0.3333333333333333,84.61538461538461,74.58917989383937,-0.7835095562789007,-2.3334208626946236,-2.8346227926587204,5.229614508135555,10.390373759554853,1.25,2.6015703143893774,1.9124999999999943,-1.385326237805799,5.210326237805788,0.2635868810970976,3.561413118902891,-1.096878172896325,37.5,-35.651066968014106,1.6489131189028974,6,-0.25,-3.5,-4.9375,2.125,6.0,4,0.06024096385542177,1.0,104.0,-2.0,103.5,-3.0,103.75,0.06024096385542177 1425,2005-06-20,103.5,104.0,103.5,103.75,84338.0,-0.002409638554216831,-3.0,1.0,79.16666666666667,75.57766838232786,-0.37721887897376405,-2.0092278418588023,-2.7185069183999104,5.327671703490637,11.445260913137268,0.5,2.360277343411667,1.5499999999999972,-1.8162410708967087,4.916241070896703,-0.13312053544835578,3.23312053544835,-0.4244401017749908,14.285714285714285,-58.56745759713538,1.6831205354483538,6,0.0,-3.25,-4.625,2.375,4.75,0,0.050724637681159424,-9.0,103.75,1.0,104.0,-2.0,103.5,0.050724637681159424 1426,2005-06-21,104.0,104.0,102.75,103.75,339018.0,0.004830917874396157,9.0,-1.0,75.0,76.29195409661357,-0.6737253117800321,-2.3542772520048914,-3.325162960275833,4.677093821091219,12.33786296410745,1.25,2.144008723320951,1.875,-1.5374385477439034,5.287438547743903,0.1687807261280483,3.5812192738719517,1.0,55.55555555555556,-15.312161757240347,1.706219273871952,6,-0.375,-3.5,-5.125,1.875,5.5,1,0.05769230769230771,-3.0,103.5,-9.0,103.75,1.0,104.0,0.05769230769230771 1427,2005-06-22,104.0,105.0,103.5,104.0,269188.0,0.0,-2.0,0.0,70.58823529411765,76.72768394410814,-0.5339126594843719,-2.0664304910032456,-3.466255939788482,4.5609133269149424,12.938154009453381,1.5,1.97432847551201,1.625,-1.547662836436814,4.797662836436814,0.03866858178159305,3.211331418218407,-1.25,55.55555555555556,-12.013019198671486,1.586331418218406,6,-0.25,-3.125,-5.125,1.625,4.75,2,0.05288461538461542,9.0,104.0,-3.0,103.5,-9.0,103.75,0.05288461538461542 1428,2005-06-23,104.5,104.5,103.25,103.5,759292.0,0.004807692307692291,1.5,100.0,73.6842105263158,77.84411137632506,-0.8050359547491439,-2.3108024961122453,-4.0480315452852835,3.950452608203932,13.49838056652489,1.25,1.929941698005564,1.8875000000000028,-1.1667248564418173,4.941724856441823,0.36038757177908565,3.41461242822092,-1.75,77.77777777777779,12.103458174777671,1.5271124282209134,6,-0.625,-2.625,-5.625,0.625,3.75,3,0.05023923444976086,-2.0,104.0,9.0,104.0,-3.0,103.5,0.05023923444976086 1429,2005-06-24,104.5,104.5,104.5,104.5,0.0,0.0,1.0,0.0,73.6842105263158,78.50436415881893,-0.7244524516358268,-2.0206063052807934,-4.171790587993172,3.846854044821029,14.08888246287347,0.0,1.886202322008728,1.6375000000000028,-1.1509866674882119,4.425986667488218,0.24325666625588838,3.0317433337441173,-1.7049999999999983,77.77777777777779,14.033682769790033,1.394243333744108,6,-0.625,-2.625,-5.5625,0.375,4.0,4,0.04306220095693769,1.5,104.5,-2.0,104.0,9.0,104.0,0.04306220095693769 1430,2005-06-27,104.75,105.25,103.0,103.5,742036.0,0.0023923444976077235,1.0,100.0,75.0,77.37267691602055,-0.8261833280566293,-1.9367303794387993,-4.480720410025839,3.481682104623445,14.295125523645877,2.25,1.891104798393016,1.6124999999999972,-0.7241361336492105,3.949136133649205,0.44418193317540045,2.780818066824594,-1.910899999999998,80.0,16.949371050439375,1.1683180668246036,6,-0.75,-2.75,-5.75,-0.25,4.75,0,0.047732696897374804,1.0,104.5,1.5,104.5,-2.0,104.0,0.047732696897374804 1431,2005-06-28,104.5,105.75,104.0,105.75,293282.0,-0.0023866348448687846,1.8,-1.0,68.42105263157895,76.08612720841822,-0.5125029220800741,-1.4043160388659714,-4.309889219722692,3.581952880893027,15.167868382425375,1.75,1.868423665870381,1.1375000000000028,-0.7506556024251978,3.0256556024252035,0.19342219878740252,2.081577801212603,-1.564464000000001,54.54545454545454,-5.694192078468248,0.9440778012126013,6,-0.25,-2.25,-5.25,-0.25,5.0,1,0.03588516746411474,1.0,104.75,1.0,104.5,1.5,104.5,0.03588516746411474 1432,2005-06-29,106.0,106.25,104.75,104.75,324602.0,0.014354066985645897,-1.4,-1.0,79.16666666666667,75.48071410300511,-1.8110339442753798,-2.6877015402905613,-5.841022266621721,1.9314424289733836,16.08163292643463,1.75,1.876216900266499,2.4124999999999943,0.39106877174896226,4.433931228251026,1.4017843858744783,3.4232156141255103,-3.0,92.3076923076923,29.501606657282522,1.0107156141255134,6,-1.5,-3.5,-6.75,-1.75,2.5,2,0.03301886792452824,1.8,104.5,1.0,104.75,1.0,104.5,0.03301886792452824 1433,2005-06-30,105.5,106.25,105.0,106.0,569674.0,-0.004716981132075526,1.5,-0.4,68.18181818181817,73.6547622770533,-1.2023195642669293,-2.0361290110292316,-5.322190891266459,2.284480063972296,16.800762956442618,1.25,1.7155190690577342,1.75,-0.34007680544367247,3.8400768054436725,0.7049615972781709,2.795038402721829,-2.239999999999995,76.92307692307693,14.001997739953062,1.0450384027218358,6,-1.0,-2.875,-6.25,-1.25,3.75,3,0.0308056872037914,-1.4,106.0,1.8,104.5,1.0,104.75,0.0308056872037914 1434,2005-07-01,107.75,107.75,105.0,105.0,519218.0,0.021327014218009532,1.0,-5.5,80.0,73.74735486964589,-3.1572706291823636,-4.0611744366778595,-7.567123458538447,-0.1088742261098048,17.731469654590377,2.75,1.6957761159893465,3.7249999999999943,1.0897131385507208,6.360286861449268,2.4073565692753647,5.042643430724624,-4.250799999999998,100.0,34.654026762747534,1.3176434307246356,7,-2.5,-4.375,-8.5,-3.625,1.0,4,0.004640371229698292,1.5,105.5,-1.4,106.0,1.8,104.5,0.004640371229698292 1435,2005-07-04,108.5,108.5,107.25,108.0,218602.0,0.006960556844547661,4.0,0.18181818181818182,80.64516129032258,74.37459501301505,-3.490496540750655,-4.552332745179854,-8.311295961072915,-0.9913390894851375,18.841430827933152,1.25,1.6218238450748004,4.162499999999994,0.9866246544380743,7.338375345561914,2.5745623272190414,5.750437672780947,-4.575720000000004,100.0,34.730084337592956,1.5879376727809582,7,-2.75,-4.75,-9.125,-4.5,0.75,0,0.0,1.0,107.75,1.5,105.5,-1.4,106.0,0.0 1436,2005-07-05,108.25,109.0,108.25,109.0,339946.0,-0.0023041474654378336,1.0,-1.5,80.64516129032258,75.4920312348156,-2.8767567164995995,-4.036746357846056,-8.026015413976836,-0.8805942873006956,19.712331164221737,0.75,1.5725655205091869,3.612499999999997,0.14659463487221558,7.078405365127779,1.8795473174361064,5.345452682563888,-3.7766335999999967,82.35294117647058,16.04144130793108,1.7329526825638903,7,-2.25,-4.125,-8.6875,-4.625,3.0,1,0.011547344110854452,4.0,108.5,1.0,107.75,1.5,105.5,0.011547344110854452 1437,2005-07-06,108.5,108.75,108.0,108.0,385202.0,0.002309468822170979,-2.0,-0.6666666666666666,80.0,76.19378562078052,-2.7058526493189277,-4.041071404228518,-8.19680503521073,-1.2738012807649142,20.552674328651182,0.75,1.62768169696146,3.575000000000003,-0.17403496354943115,7.324034963549437,1.7004825182252858,5.44951748177472,-3.3929048959999903,87.5,22.666161458665442,1.874517481774717,7,-2.5,-4.0,-8.4375,-4.875,4.5,2,0.009216589861751112,1.0,108.25,4.0,108.5,1.0,107.75,0.009216589861751112 1438,2005-07-07,106.25,108.5,105.75,108.5,626980.0,-0.020737327188940058,1.4444444444444444,-4.5,63.15789473684211,75.02419497750566,-0.20284051521690571,-1.5765570066544683,-5.722857620836095,0.8424049429368097,20.834670348951384,2.75,1.670917707696077,1.1375000000000028,-2.47343004494617,4.748430044946176,-0.6679650224730835,2.942965022473089,-0.5978982105599897,31.25,-35.51124386864015,1.8054650224730848,7,-0.25,-1.0,-7.0,-2.625,6.75,3,0.021176470588235352,-2.0,108.5,1.0,108.25,4.0,108.5,0.021176470588235352 1439,2005-07-08,107.25,108.0,106.5,108.0,380132.0,0.009411764705882453,3.0,0.3333333333333333,68.29268292682927,74.27893752493114,-0.8624231206575956,-2.4044912270734926,-6.466553847989019,-0.29092397016835037,20.37592535735813,1.75,1.802255526192738,1.9500000000000028,-1.6976380245188665,5.597638024518872,0.12618098774056818,3.7738190122594375,-1.5,46.15384615384615,-26.11972820952085,1.8238190122594329,7,-0.75,-1.75,-7.75,-3.625,5.5,4,0.018648018648018683,1.4444444444444444,106.25,-2.0,108.5,1.0,108.25,0.018648018648018683 1440,2005-07-11,108.5,108.5,107.0,107.25,277906.0,0.011655011655011593,1.4,-1.6666666666666667,70.45454545454545,74.50488117192742,-1.7037084480143108,-3.4161559034645137,-7.512975859830448,-1.688296711615834,19.99468483469584,1.5,1.9166225924362408,2.9375,-0.8422068947932075,6.7172068947932075,1.0476465526033962,4.827353447396604,-2.75,84.61538461538461,9.804622633098006,1.8898534473966044,7,-1.625,-3.0,-8.875,-4.875,3.0,0,0.0023041474654377225,3.0,107.25,1.4444444444444444,106.25,-2.0,108.5,0.0023041474654377225 1441,2005-07-12,109.75,110.0,108.5,108.5,637268.0,0.011520737327188835,-1.4,1.0,73.46938775510205,73.87185018175357,-2.3810749753595104,-4.420230971688085,-8.556794385899039,-3.067921559679945,19.747279536033226,1.5,2.0859778719824362,3.887500000000003,-0.2243410526339744,7.99934105263398,1.831579473683007,5.943420526316999,-3.5450000000000017,94.11764705882352,16.174297814495688,2.0559205263169886,7,-2.25,-3.75,-9.875,-6.125,3.75,1,-0.004555808656036442,1.4,108.5,3.0,107.25,1.4444444444444444,106.25,-0.004555808656036442 1442,2005-07-13,110.0,110.0,109.25,109.75,342732.0,0.002277904328018332,5.0,0.2,72.91666666666666,74.39794445784786,-2.2395141409772634,-4.383018778751577,-8.625694795876683,-3.423457923915805,19.486504147607096,0.75,2.2558974839809025,3.8125,-0.5339292664717021,8.158929266471702,1.639285366764156,5.985714633235844,-3.1877999999999957,100.0,21.125434749571184,2.173214633235849,7,-2.5,-4.0,-9.875,-6.375,3.0,2,0.011363636363636465,-1.4,109.75,1.4,108.5,3.0,107.25,0.011363636363636465 1443,2005-07-14,109.5,110.25,109.5,110.0,377494.0,-0.004545454545454519,-2.0,-2.0,70.0,73.28683334673674,-1.2431779076116811,-3.636279626546454,-7.946671368303271,-3.0289814025928194,19.466468085735837,0.75,2.511145752269627,3.0374999999999943,-1.4207124102332074,7.495712410233196,0.8083937948834006,5.266606205116588,-2.177751999999998,80.0,0.9459390129424747,2.2291062051166004,7,-1.5,-3.25,-9.375,-5.875,6.25,3,0.03196347031963476,5.0,110.0,-1.4,109.75,1.4,108.5,0.03196347031963476 1444,2005-07-15,110.0,110.25,108.0,109.25,185144.0,0.004566210045662045,2.6,-1.5,70.58823529411765,72.1693971249362,-1.5538557496225849,-3.840965780890201,-8.201730459858496,-3.636660488039638,18.532217183279325,2.25,2.5858185257688575,3.2249999999999943,-1.3082107826595006,7.758210782659489,0.9583946086702468,5.491605391329742,-2.1507566399999973,92.3076923076923,12.820849584047224,2.2666053913297475,7,-2.0,-3.625,-9.875,-6.375,6.25,4,0.027272727272727337,-2.0,109.5,5.0,110.0,-1.4,109.75,0.027272727272727337 1445,2005-07-18,108.75,110.0,108.75,109.75,467816.0,-0.011363636363636354,-1.5,-1.3333333333333333,65.45454545454545,70.48155092096096,-0.2957669496452837,-2.2951562206414735,-6.684026588602137,-2.502701441849041,17.76375785450016,1.25,2.785042273427976,1.7125000000000057,-2.62605117704166,6.051051177041671,-0.4567755885208271,3.8817755885208385,-0.75,33.33333333333333,-47.271546986874554,2.1692755885208332,7,-0.75,-2.25,-7.9375,-5.125,6.75,0,0.0367816091954023,2.6,110.0,-2.0,109.5,5.0,110.0,0.0367816091954023 1446,2005-07-19,110.0,110.5,108.0,108.5,406286.0,0.011494252873563315,1.0,-1.5,64.81481481481481,68.79430812260705,-1.4208405291260817,-3.238651073060268,-7.726872936975553,-3.8466846285981546,17.4007178533674,2.5,2.707905025529058,2.6624999999999943,-1.621113206778034,6.946113206778023,0.5206933966109801,4.8043066033890085,0.25,80.0,0.8392828903900948,2.1418066033890106,7,-1.875,-3.375,-9.0,-6.75,4.25,1,0.013636363636363669,-1.5,108.75,2.6,110.0,-2.0,109.5,0.013636363636363669 1447,2005-07-20,109.5,110.25,109.0,109.25,200258.0,-0.004545454545454519,-2.3333333333333335,0.16666666666666666,64.81481481481481,68.9784103534929,-0.8538662717496095,-2.430068868057674,-6.980960868113925,-3.4764637242741685,16.475769203681306,1.25,2.5480165539146924,1.8875000000000028,-2.1954394725934776,5.970439472593483,-0.15396973629673028,3.928969736296736,-1.5,60.0,-18.640561728829425,2.041469736296737,7,-1.0,-2.875,-8.125,-6.25,3.25,2,0.0365296803652968,1.0,110.0,-1.5,108.75,2.6,110.0,0.0365296803652968 1448,2005-07-21,109.75,109.75,108.75,109.75,391436.0,0.0022831050228311334,1.0,0.0,58.69565217391305,67.91207360316889,-0.6204245821542145,-2.3890745493582415,-6.936776201888279,-3.868081986699508,15.646744220358084,1.0,2.411065875702292,1.875,-2.0368578168137645,5.7868578168137645,-0.08092890840687517,3.830928908406875,-1.75,70.0,-5.693413361961092,1.9559289084068814,7,-1.0,-3.125,-8.25,-6.5,2.0,3,0.029612756264236983,-2.3333333333333335,109.5,1.0,110.0,-1.5,108.75,0.029612756264236983 1449,2005-07-22,109.0,109.75,109.0,109.75,227270.0,-0.006833712984054663,1.0,-100.0,52.17391304347826,65.88089222416141,0.4513865132163204,-1.3540848285111053,-5.887181670380585,-3.269490986288048,14.772917696796425,0.75,2.2507309589314133,0.9000000000000057,-2.699707590466403,4.499707590466414,-0.8998537952331986,2.69985379523321,-0.9549999999999983,40.0,-31.271344906154184,1.7998537952332059,7,0.25,-2.375,-7.5,-8.0,3.0,4,0.06192660550458706,1.0,109.75,-2.3333333333333335,109.5,1.0,110.0,0.06192660550458706 1450,2005-07-25,109.75,109.75,109.0,109.0,124882.0,0.006880733944954143,1.0,-1.0,56.25,63.96762691803896,-0.1147180421403391,-1.8027173580568245,-6.330754563383778,-4.148116970629758,15.044271779942608,0.75,2.412375545299639,1.4000000000000057,-1.9023117899304935,4.702311789930505,-0.2511558949652368,3.051155894965248,-1.660899999999998,70.0,0.12501570136402052,1.651155894965247,7,-0.5,-3.125,-7.875,-9.5,1.25,0,0.059225512528473745,1.0,109.0,1.0,109.75,-2.3333333333333335,109.5,0.059225512528473745 1451,2005-07-26,108.25,109.5,108.25,109.5,99816.0,-0.013667425968109326,1.0,-1.6666666666666667,49.056603773584904,61.316508818807655,1.2852931352635437,-0.00777045841111601,-4.559618165122572,-2.7827794310121874,15.178735499975115,1.5,2.4050013473223544,-0.2874999999999943,-3.051340767752862,2.4763407677528733,-1.669420383876428,1.0944203838764395,-0.11768200000000206,0.0,-64.8511709363731,1.3819203838764325,7,1.0,-1.625,-6.375,-8.0,5.0,1,0.06697459584295617,1.0,109.75,1.0,109.0,1.0,109.75,0.06697459584295617 1452,2005-07-27,109.5,109.75,108.5,108.5,226040.0,0.011547344110854452,-1.5,-0.8,63.26530612244898,60.568209499079764,-0.04815453775687217,-1.0351895565050029,-5.5747827743958,-4.157548535088722,14.948259783186199,1.5,2.2946513502572543,0.7874999999999943,-1.732290091512013,3.3072900915120016,-0.4723950457560022,2.047395045755991,-1.3253283600000003,83.33333333333334,13.643937614346356,1.2598950457560032,7,-0.25,-2.75,-7.4375,-9.25,3.75,2,0.04337899543378998,1.0,108.25,1.0,109.75,1.0,109.0,0.04337899543378998 1453,2005-07-28,108.75,110.0,108.75,109.5,210788.0,-0.006849315068493178,-2.3333333333333335,-0.75,56.25,58.9750722441778,0.6529327532522728,-0.030802915594094316,-4.626058573255023,-3.5379455331644465,14.633689318696947,1.25,1.9886396884541568,-0.125,-2.1413802899510443,1.8913802899510443,-1.133190144975515,0.8831901449755151,-0.5338217927999978,28.57142857142857,-42.27353460809026,1.0081901449755206,7,0.5,-2.0,-6.4375,-8.5,5.25,3,0.0367816091954023,-1.5,109.5,1.0,108.25,1.0,109.75,0.0367816091954023 1454,2005-07-29,108.25,109.0,107.75,108.75,399570.0,-0.0045977011494252595,1.5,0.6666666666666666,48.888888888888886,57.13444373688263,0.98184082380304,0.5360605607781963,-3.9290471532615925,-3.1566066742044114,13.717344879975851,1.25,1.6493064453806028,-0.6500000000000057,-2.6195043458799177,1.3195043458799063,-1.6347521729399688,0.3347521729399574,2.0,22.22222222222222,-44.944274659002254,0.9847521729399576,7,0.875,-1.5,-5.375,-8.0,4.75,4,0.0323325635103926,-2.3333333333333335,108.75,-1.5,109.5,1.0,108.25,0.0323325635103926 1455,2005-08-01,108.5,108.75,108.25,108.75,191938.0,0.002309468822170979,3.0,0.5,43.90243902439024,54.810846426835454,0.7740484311788407,0.30151962893916107,-4.031485124648867,-3.5170351744194193,12.381992221781859,0.5,1.3669800232912337,-0.4000000000000057,-2.3695043458799177,1.5695043458799063,-1.3847521729399688,0.5847521729399574,1.7000000000000028,33.33333333333333,-29.167239246573146,0.9847521729399576,8,0.5,-1.75,-5.625,-8.375,4.5,0,0.032258064516129004,1.5,108.25,-2.3333333333333335,108.75,-1.5,109.5,0.032258064516129004 1456,2005-08-02,109.5,109.5,108.25,108.75,174442.0,0.009216589861751112,2.3333333333333335,-3.0,47.72727272727273,52.91223063933078,-0.34010047617934447,-0.632458410962542,-4.845082158471968,-4.630753389724276,10.514947958925106,1.25,1.039688876811752,0.5374999999999943,-1.42447403277464,2.4994740327746285,-0.4434870163873228,1.5184870163873114,0.6509999999999962,77.77777777777779,19.193598970813667,0.9809870163873148,8,-0.625,-2.25,-6.5,-9.375,3.75,1,0.013698630136986356,3.0,108.5,1.5,108.25,-2.3333333333333335,108.75,0.013698630136986356 1457,2005-08-03,109.5,110.25,109.0,109.5,533956.0,0.0,-1.5,0.0,50.0,51.946047064451555,-0.3800687674186065,-0.5836222835574745,-4.606479085283098,-4.7376425204498105,8.832130142308744,1.25,0.8573968877199292,0.48749999999999716,-1.475814866030575,2.4508148660305693,-0.4941574330152889,1.4691574330152832,-1.75,70.0,13.54129851234979,0.981657433015287,8,-0.5,-1.875,-6.25,-9.375,5.0,2,0.03424657534246567,2.3333333333333335,109.5,3.0,108.5,1.5,108.25,0.03424657534246567 1458,2005-08-04,108.5,110.5,108.0,109.5,299756.0,-0.0091324200913242,-1.5,-100.0,43.18181818181818,50.946925413155995,0.47379675019445244,0.6256629587241207,-3.398755061797175,-3.8434481875964366,8.788375397036837,2.5,0.5616467162086707,-0.625,-2.1250000000062244,0.8750000000062244,-1.3750000000031122,0.12500000000311218,-0.7000000000000028,27.27272727272727,-23.632997457807203,0.7500000000031152,8,0.625,-0.75,-5.0,-8.25,8.25,3,0.04377880184331806,-1.5,109.5,2.3333333333333335,109.5,3.0,108.5,0.04377880184331806 1459,2005-08-05,109.25,110.0,108.5,108.75,213202.0,0.00691244239631339,-2.0,-0.5,52.38095238095237,50.51703123326181,-0.2648647538013904,0.034973562155627747,-3.9199736731317216,-4.660040716735949,8.742256090961147,1.5,0.3056058323754627,0.025000000000005684,-1.1878695855686914,1.2378695855687027,-0.5814347927843357,0.6314347927843471,-1.3419999999999987,50.0,-2.9992783721914975,0.6064347927843482,8,-0.125,-1.5,-5.6875,-9.0,9.0,4,0.04347826086956519,-1.5,108.5,-1.5,109.5,2.3333333333333335,109.5,0.04347826086956519 1460,2005-08-08,108.75,109.25,108.5,108.75,115318.0,-0.004576659038901587,-2.0,0.0,43.5897435897436,49.90960232394611,0.08757754254109784,0.5846379396635655,-3.1842258712440525,-4.230216781991658,8.400548962337313,0.75,0.1298379359725601,-0.48749999999999716,-1.6737701387643114,0.698770138764317,-1.0806350693821543,0.10563506938215994,-0.75,30.0,-18.774879263063923,0.5931350693821539,8,0.375,-0.625,-4.4375,-7.75,12.25,0,0.03908045977011487,-2.0,109.25,-1.5,108.5,-1.5,109.5,0.03908045977011487 1461,2005-08-09,109.25,109.5,108.5,108.75,166036.0,0.0045977011494253706,1.0,100.0,48.71794871794872,48.293229279001636,-0.28569938176855203,0.04770439618283717,-3.4619858575146054,-4.806181387275387,7.170244641610942,1.0,0.10857417879145714,0.037499999999994316,-1.1241118565518349,1.1991118565518235,-0.5433059282759274,0.618305928275916,-1.1500000000000057,50.0,2.5357598443078686,0.580805928275917,8,-0.125,-1.125,-4.5,-7.875,11.75,1,0.034324942791762014,-2.0,108.75,-2.0,109.25,-1.5,108.5,0.034324942791762014 1462,2005-08-10,111.25,111.75,109.0,109.0,592274.0,0.01830663615560635,-1.4444444444444444,4.5,56.52173913043478,48.323422515716615,-2.2477291316043875,-1.9540313768775661,-5.260280443044223,-6.855320149081308,6.3258614796882355,2.75,0.01535306060310404,1.9749999999999943,0.5340573260909025,3.415942673909086,1.2545286630454484,2.69547133695454,-3.054000000000002,86.66666666666667,40.31588051150298,0.720471336954547,8,-1.5,-2.5,-6.1875,-9.625,11.0,2,0.01797752808988773,1.0,109.25,-2.0,108.75,-2.0,109.25,0.01797752808988773 1463,2005-08-11,113.0,113.5,110.5,110.5,736584.0,0.01573033707865168,-1.4,1.1111111111111112,66.0,50.22465708361785,-3.7229785762514496,-3.613649454709133,-6.808259587804173,-8.680707697299937,5.63222336994811,3.0,0.1942251278521212,3.549999999999997,1.3459367665920752,5.754063233407919,2.447968383296029,4.652031616703965,-4.590760000000003,90.0,41.07596291435804,1.1020316167039639,8,-2.25,-3.375,-7.75,-11.375,11.0,3,0.01327433628318575,-1.4444444444444444,111.25,1.0,109.25,-2.0,108.75,0.01327433628318575 1464,2005-08-12,113.0,113.25,112.25,113.0,269510.0,0.0,3.0,0.0,63.829787234042556,52.43880688469032,-3.3283443020875723,-3.5598906640694423,-6.602073500160799,-8.756860594797644,6.019033704553067,1.0,0.0754544095045162,3.4000000000000057,0.688426364826924,6.111573635173087,2.0442131824134577,4.755786817586554,-4.1834992,90.0,41.934996451404075,1.3557868175865433,8,-2.25,-3.0,-7.375,-11.375,11.5,4,0.0331858407079646,-1.4,113.0,-1.4444444444444444,111.25,1.0,109.25,0.0331858407079646 1465,2005-08-15,112.75,113.0,112.25,112.25,269130.0,-0.0022123893805309214,-2.0,100.0,71.42857142857143,55.072284518167955,-2.69554849775443,-3.1567014051142905,-6.1445413238872675,-8.585240349355388,6.426747750287428,0.75,0.12400316855145377,2.950000000000003,-0.07010804965604223,5.970108049656048,1.4399459751719803,4.460054024828025,-3.558819263999993,85.0,29.58050453946681,1.5100540248280234,8,-2.0,-2.5,-6.75,-11.125,11.25,0,0.04878048780487809,3.0,113.0,-1.4,113.0,-1.4444444444444444,111.25,0.04878048780487809 1466,2005-08-16,111.5,112.75,111.25,112.25,1039400.0,-0.011086474501108667,-1.4,-1.5,59.523809523809526,56.13048557636901,-1.2650468533934713,-1.8852194695665219,-4.69725539292115,-7.4137009453205565,7.065985616287235,1.5,0.3067765149546062,1.625,-1.4890597972856767,4.739059797285677,0.06797010135716164,3.1820298986428384,-1.9641137228800005,55.55555555555556,3.5154939881593066,1.557029898642837,8,-0.75,-0.875,-5.3125,-9.875,10.75,1,0.08520179372197312,-2.0,112.75,3.0,113.0,-1.4,113.0,0.08520179372197312 1467,2005-08-17,113.5,114.5,111.0,111.5,575868.0,0.017937219730941756,-1.3333333333333333,-2.6666666666666665,70.2127659574468,59.133924218105534,-2.9479898037263013,-3.763121694159281,-6.488780639244368,-9.489311760681915,8.05475750126153,3.5,0.6076669112775903,3.424999999999997,-0.07725491272442753,6.927254912724422,1.6738725436377848,5.1761274563622095,-3.6469846250495976,75.0,19.165493626650495,1.7511274563622117,8,-2.0,-2.375,-6.75,-10.875,9.25,2,0.06607929515418509,-1.4,111.5,-2.0,112.75,3.0,113.0,0.06607929515418509 1468,2005-08-18,113.0,113.75,112.5,113.5,320834.0,-0.004405286343612369,1.5,-0.25,70.2127659574468,61.115236837716026,-1.9473176810637085,-3.169666206321267,-5.773758151169176,-9.052630518859985,9.274120321898419,1.25,0.8011233232169559,2.762500000000003,-0.9702674226499823,6.495267422649988,0.8961162886750174,4.628883711324988,-2.682286162544642,57.14285714285714,-2.821789246900906,1.8663837113249917,8,-1.5,-1.875,-6.25,-10.25,10.25,3,0.08185840707964598,-1.3333333333333333,113.5,-1.4,111.5,-2.0,112.75,0.08185840707964598 1469,2005-08-19,115.75,115.75,113.25,113.5,1593544.0,0.02433628318584069,1.2222222222222223,-4.5,75.43859649122808,64.65399827121429,-4.110603318202664,-5.679221304547028,-8.304585046020591,-11.862576347275109,10.855517407497327,2.75,1.0555448542960875,5.174999999999997,0.755843138285428,9.594156861714566,2.9654215691427197,7.384578430857275,-5.014057546290175,100.0,35.1520092328861,2.209578430857282,8,-3.625,-4.0,-8.625,-12.875,8.5,4,0.0712742980561556,1.5,113.0,-1.3333333333333333,113.5,-1.4,111.5,0.0712742980561556 1470,2005-08-22,116.25,117.0,115.25,115.25,194302.0,0.004319654427645814,-2.5,0.4444444444444444,74.54545454545455,67.52372114093716,-3.838507785352533,-5.9735568242572015,-8.567023542272636,-12.400264346069093,12.674737238513261,1.75,1.5302260740594278,5.349999999999994,0.278407288474682,10.421592711525307,2.814203644237338,7.8857963557626505,-4.912370640735361,87.5,23.284247093758836,2.535796355762654,8,-3.25,-3.875,-9.0625,-13.375,8.0,0,0.07096774193548394,1.2222222222222223,115.75,1.5,113.0,-1.3333333333333333,113.5,0.07096774193548394 1471,2005-08-23,115.5,116.75,115.5,116.5,547550.0,-0.006451612903225823,-1.5,-1.0,70.6896551724138,69.0979340344904,-2.3565252264695857,-4.903985823585842,-7.599398061016188,-11.708663323004728,14.13762906494729,1.25,1.851819919044047,4.237499999999997,-1.0675993343561316,9.542599334356126,1.5849503328219328,6.8900496671780616,-3.3696387510324115,75.0,11.040204861428279,2.6525496671780666,8,-1.75,-3.125,-8.25,-12.625,6.5,1,0.07359307359307365,-2.5,116.25,1.2222222222222223,115.75,1.5,113.0,0.07359307359307365 1472,2005-08-24,114.25,116.25,114.0,115.0,431736.0,-0.010822510822510845,-2.6,0.75,69.49152542372882,69.48588130379359,-0.710991304166285,-3.4571306702549407,-6.133751242708442,-10.437104548935054,15.45236685376408,2.25,2.333466687044705,2.75,-2.6473677795186177,8.147367779518618,0.05131611024069116,5.448683889759309,-1.4378893258878804,38.88888888888889,-28.484219142233833,2.6986838897593093,8,-0.25,-1.875,-6.875,-11.25,8.5,2,0.07002188183807445,-1.5,115.5,-2.5,116.25,1.2222222222222223,115.75,0.07002188183807445 1473,2005-08-25,112.75,114.0,112.25,113.0,508918.0,-0.013129102844638973,-1.8,0.3333333333333333,61.29032258064517,69.20371856452721,0.8379346182925502,-1.7308365803055779,-4.4472073457596935,-8.904090396853817,16.621378659132084,2.0,2.7248221150830005,1.0499999999999972,-4.213078946777941,6.313078946777935,-1.5815394733889718,3.681539473388966,4.25,10.526315789473683,-56.60531139998936,2.631539473388971,8,1.25,-0.375,-5.1875,-9.75,8.75,3,0.08869179600886912,-2.6,114.25,-1.5,115.5,-2.5,116.25,0.08869179600886912 1474,2005-08-26,111.75,113.5,111.5,113.25,285670.0,-0.008869179600886956,1.0,6.0,59.375,67.86443285024149,1.834938759518792,-0.4797795168629051,-3.2603779248547085,-7.888531391337779,16.944414211765768,2.0,2.8627202374442504,-0.125,-5.131574624801004,4.881574624801004,-2.628287312400502,2.378287312400502,5.155000000000001,4.545454545454546,-64.50367938540002,2.5032873124005026,8,2.25,0.625,-4.0625,-8.75,10.25,4,0.1029082774049217,-1.8,112.75,-2.6,114.25,-1.5,115.5,0.1029082774049217 1475,2005-08-29,112.0,112.75,111.5,112.0,225172.0,0.0022371364653244186,-1.5,-0.0,58.73015873015873,67.77624942872474,1.639806352435997,-0.4786653283983071,-3.3087319838965925,-8.125352477101387,17.284907007065108,1.25,2.726203567848586,-0.04999999999999716,-4.797852700239858,4.697852700239864,-2.4239263501199275,2.323926350119933,4.6888000000000005,9.523809523809524,-59.376444419615744,2.3739263501199286,8,2.0,0.375,-4.0625,-9.0,9.75,0,0.109375,1.0,111.75,-1.8,112.75,-2.6,114.25,0.109375 1476,2005-08-30,111.0,112.5,111.0,112.5,413128.0,-0.008928571428571397,1.0,-100.0,49.152542372881356,65.43622458599525,2.8624386472235557,0.6740306937929148,-2.130667588374166,-7.105879357598823,18.17957926384035,1.5,2.6053875422573753,-1.125,-5.74902194495067,3.4990219449506696,-3.437010972475335,1.1870109724753348,5.481247999999994,0.0,-63.89955875716975,2.3120109724753357,8,3.0,1.375,-3.0625,-8.0,10.75,1,0.11936936936936937,-1.5,112.0,1.0,111.75,-1.8,112.75,0.11936936936936937 1477,2005-08-31,113.25,113.5,111.25,111.75,796960.0,0.020270270270270174,1.25,-1.0,50.81967213114754,63.281436383073114,0.6406142220020001,-1.3498305239718746,-4.172786694171066,-9.339092051627688,19.12758916351402,2.5,2.4760193941365287,0.9375,-3.540149171750727,5.415149171750727,-1.3013245858753635,3.1763245858753635,2.902373119999993,75.0,13.807040936419831,2.238824585875366,8,0.75,-0.875,-5.3125,-10.25,7.75,2,0.07726269315673284,1.0,111.0,-1.5,112.0,1.0,111.75,0.07726269315673284 1478,2005-09-01,113.25,115.0,113.0,114.5,289814.0,0.0,-1.2857142857142858,-0.8333333333333334,50.81967213114754,60.546000343064165,0.7596962534992571,-1.028455955125338,-3.9767387068052074,-9.29419180734655,20.37218765332705,2.0,2.6040893341844082,0.7000000000000028,-3.41543947899612,4.815439478996126,-1.3577197394980658,2.7577197394980715,2.593230732799995,56.25,-1.2453992076651588,2.0577197394980615,9,0.75,-0.875,-5.25,-10.0,6.5,3,0.08388520971302427,1.25,113.25,1.0,111.0,-1.5,112.0,0.08388520971302427 1479,2005-09-02,114.0,114.0,112.5,113.25,239426.0,0.0066225165562914245,3.0,-0.6,53.96825396825397,58.25964472337522,-0.29574776475270426,-1.4802448371847845,-4.517933569105878,-10.014433449408472,21.569761447536916,1.5,2.4376634450484858,1.2125000000000057,-2.640984410929889,5.0659844109299,-0.7142422054649415,3.139242205464953,1.552636888831998,75.0,20.116930836147446,1.9267422054649492,9,-0.125,-1.625,-6.0,-10.375,6.5,4,0.06578947368421062,-1.2857142857142858,113.25,1.25,113.25,1.0,111.0,0.06578947368421062 1480,2005-09-05,113.0,114.5,113.0,113.25,231500.0,-0.00877192982456143,-11.0,-0.3333333333333333,54.83870967741936,56.498428557264724,0.21764592093077795,-0.1533842601947839,-3.3245028894394153,-8.958253632514214,22.91253445222066,1.5,2.281371619665208,0.0,-3.352139929251109,3.352139929251109,-1.6760699646255546,1.6760699646255546,2.2794786755020766,50.0,-4.599803555517468,1.6760699646255541,9,0.625,-0.5,-5.0625,-8.375,8.0,0,0.07964601769911495,3.0,114.0,-1.2857142857142858,113.25,1.25,113.25,0.07964601769911495 1481,2005-09-06,113.0,113.5,112.25,112.5,656116.0,0.0,-1.5,-2.0,48.148148148148145,54.12694219331131,-0.1947529801737744,0.14963278561944549,-3.1190246079065673,-8.909487041384125,24.373300262856805,1.25,1.7445763630373534,-0.1875,-3.038515516215327,2.663515516215327,-1.6130077581076705,1.2380077581076705,2.0227099549719583,46.666666666666664,-5.13153681945176,1.4255077581076654,9,0.0,-0.5,-5.125,-8.375,5.0,1,0.07743362831858414,-11.0,113.0,3.0,114.0,-1.2857142857142858,113.25,0.07743362831858414 1482,2005-09-07,113.25,114.5,112.75,113.0,572180.0,0.0022123893805310324,-3.6666666666666665,0.5,50.94339622641509,52.977283709507965,-0.672210515043119,0.06023874828107978,-3.204761669136275,-9.092804475662831,24.78116207232328,1.75,1.1669670142840403,-0.037499999999994316,-2.738742404215529,2.66374240421554,-1.3881212021077545,1.3131212021077658,1.5313473576736385,36.36363636363637,-14.14884578762075,1.3506212021077644,9,-0.25,-0.75,-5.1875,-8.625,2.5,2,0.07505518763796903,-1.5,113.0,-11.0,113.0,3.0,114.0,0.07505518763796903 1483,2005-09-08,114.5,114.5,113.0,113.5,513372.0,0.011037527593819041,2.0,4.0,44.68085106382978,51.34460049437794,-1.8415233917633032,-1.1295349794176985,-4.256467914645469,-10.240233736080057,24.28098878174302,1.5,0.683877595027937,1.1375000000000028,-1.6129784272856256,3.8879784272856313,-0.23773921364281136,2.512739213642817,0.054466516213224736,100.0,53.4444902601129,1.3752392136428144,9,-1.5,-2.0,-6.1875,-9.875,3.0,3,0.05676855895196509,-3.6666666666666665,113.25,-1.5,113.0,-11.0,113.0,0.05676855895196509 1484,2005-09-09,116.75,116.75,114.0,114.5,1222362.0,0.01965065502183405,1.4444444444444444,2.25,51.85185185185185,50.580344174566065,-3.6964025164032535,-3.2508631272586967,-6.350475898387145,-12.393496973757976,24.082990594483135,2.75,0.3405774661355565,3.200000000000003,0.0686643172743544,6.331335682725651,1.6343321586371786,4.765667841362827,-5.75,100.0,56.20200862742641,1.5656678413628229,9,-2.875,-4.0,-8.3125,-12.125,-2.0,4,0.025695931477516032,2.0,114.5,-3.6666666666666665,113.25,-1.5,113.0,0.025695931477516032 1485,2005-09-12,118.25,118.25,116.5,116.5,451056.0,0.012847965738758127,1.0,0.7777777777777778,59.649122807017534,51.74663088947009,-4.712137783319264,-4.551023362023187,-7.698015974445042,-13.791047481075438,24.05506559856354,1.75,0.28392322377189316,4.424999999999997,0.6829909702188814,8.167009029781113,2.5539954851094393,6.296004514890555,-7.135000000000005,100.0,57.66416580546057,1.8710045148905547,9,-3.5,-4.875,-9.8125,-13.5,-5.0,0,0.019027484143763207,1.4444444444444444,116.75,2.0,114.5,-3.6666666666666665,113.25,0.019027484143763207 1486,2005-09-13,121.0,122.0,118.75,119.0,1421444.0,0.023255813953488413,-1.6,1.1428571428571428,71.42857142857143,54.03650858918385,-6.587175478247161,-6.906937561398053,-10.252397936600687,-16.405599636342714,25.264631830987817,3.75,0.4229158811229752,6.700000000000003,1.9300281364600238,11.469971863539982,4.315014068230013,9.084985931769992,-9.59960000000001,89.1891891891892,44.499887177358055,2.384985931769991,9,-3.875,-5.75,-12.375,-16.25,-9.0,1,0.0,1.0,118.25,1.4444444444444444,116.75,2.0,114.5,0.0 1487,2005-09-14,121.0,122.0,120.25,121.25,713152.0,0.0,1.0,-0.125,78.94736842105263,57.161808176951084,-6.0035672202417345,-6.657584806061607,-10.060806158852259,-16.248817762435465,25.637064521688075,1.75,0.5949292289805612,6.325000000000003,0.714624273768365,11.93537572623164,3.519812136884184,9.130187863115822,-8.96362400000001,88.88888888888889,38.23087161917496,2.8051878631158194,9,-3.875,-5.5,-12.375,-16.25,-9.25,2,-0.024793388429752095,-1.6,121.0,1.0,118.25,1.4444444444444444,116.75,-0.024793388429752095 1488,2005-09-15,122.25,122.25,121.25,121.25,531298.0,0.010330578512396604,1.0,-4.0,86.20689655172414,60.743879575114434,-6.529284475648893,-7.567032081035904,-11.028203742001892,-17.24934798816642,26.050270978806278,1.25,1.1084747434799596,7.112499999999997,0.6267362378080179,13.598263762191976,3.8696181189040146,10.35538188109598,-9.61580656000001,100.0,41.7117395444658,3.242881881095988,9,-5.0,-5.875,-13.0,-16.75,-10.5,3,-0.053169734151329195,1.0,121.0,-1.6,121.0,1.0,118.25,-0.053169734151329195 1489,2005-09-16,124.0,124.0,121.5,122.0,711476.0,0.014314928425357865,1.5,2.0,87.5,64.37291183317895,-7.500352488884843,-9.135662603938542,-12.501677443712325,-18.729185808488126,25.773390884070352,2.5,1.5230433599433724,8.450000000000003,0.8470227438253062,16.0529772561747,4.648511371912647,12.251488628087358,-10.596542035200002,100.0,34.07510473985725,3.801488628087349,9,-5.875,-6.5,-13.8125,-17.25,-9.5,4,-0.05241935483870963,1.0,122.25,1.0,121.0,-1.6,121.0,-0.05241935483870963 1490,2005-09-19,124.5,124.75,123.75,124.0,388336.0,0.0040322580645162365,1.0,0.25,93.54838709677419,69.41738282747073,-6.925854806565269,-9.471512316226494,-12.7539371298719,-18.98929949802043,25.098441435332187,1.0,2.0058018043538652,8.537499999999994,-0.056063993203167684,17.131063993203156,4.240718003398413,12.834281996601575,-10.036887831680005,95.83333333333334,20.678373264917667,4.296781996601583,9,-5.75,-6.625,-14.125,-17.0,-8.5,0,-0.07831325301204817,1.5,124.0,1.0,122.25,1.0,121.0,-0.07831325301204817 1491,2005-09-20,124.0,125.0,124.0,125.0,1038464.0,-0.004016064257028162,1.0,-2.0,89.0909090909091,73.65599536797006,-5.253918912292804,-8.750716780243536,-12.04719639249089,-18.25786886431885,24.404761916891086,1.0,2.4154019162976113,7.612499999999997,-1.6957801283256941,16.92078012832569,2.9583599358371515,12.266640064162843,-8.302461291878402,78.94736842105263,3.616956182936491,4.654140064162846,9,-5.0,-6.0,-13.5,-16.25,-8.0,1,-0.08669354838709675,1.0,124.5,1.5,124.0,1.0,122.25,-0.08669354838709675 1492,2005-09-21,122.25,124.0,121.5,124.0,704050.0,-0.014112903225806495,1.8571428571428572,1.75,79.03225806451613,77.47281836804632,-2.338980990440291,-6.7149244875122065,-10.114587742132116,-16.30023201446504,24.330317156116422,2.5,2.901212235713089,5.462500000000006,-4.141878113515872,15.066878113515884,0.6603109432420666,10.264689056757945,-5.250116711015423,26.666666666666668,-48.967339258528554,4.802189056757936,9,-2.75,-4.25,-11.5625,-14.5,-7.25,2,-0.08384458077709611,1.0,124.0,1.0,124.5,1.5,124.0,-0.08384458077709611 1493,2005-09-22,122.75,123.0,120.75,121.25,381542.0,0.004089979550102152,1.25,-0.8571428571428571,78.68852459016394,80.45467089452544,-1.7272931173548614,-6.774678313812231,-10.406285092748519,-16.587579718693945,25.307457840147542,2.25,3.5933373762379404,5.462500000000006,-4.296807298542362,15.221807298542373,0.5828463507288149,10.342153649271197,-4.630100371473262,47.05882352941176,-27.471655697115644,4.879653649271186,9,-2.0,-4.75,-11.4375,-14.5,-7.5,3,-0.0896130346232179,1.8571428571428572,122.25,1.0,124.0,1.0,124.5,-0.0896130346232179 1494,2005-09-23,123.25,123.25,122.0,122.0,225842.0,0.004073319755600879,1.0,0.8333333333333334,84.7457627118644,83.24318643950843,-1.3503037679972607,-6.713138862403383,-10.703996610839368,-16.841918548943852,26.824948143318718,1.25,4.312379838859954,5.387500000000003,-4.353183808267531,15.128183808267536,0.5171580958662361,10.25784190413377,-4.166886319467011,58.82352941176471,-18.03287328755016,4.870341904133766,9,-1.375,-5.25,-11.9375,-15.0,-7.25,4,-0.09330628803245433,1.25,122.75,1.8571428571428572,122.25,1.0,124.0,-0.09330628803245433 1495,2005-09-26,124.25,124.5,121.5,123.75,244828.0,0.008113590263691739,5.0,0.4,85.71428571428571,84.83048802681002,-1.5753658051580146,-7.113033139502107,-11.44561988990182,-17.571981278540505,28.554107968282704,3.0,5.138606847535613,5.775000000000006,-3.954093645243006,15.504093645243017,0.9104531773784998,10.639546822621512,-4.338522234741632,82.35294117647058,1.6084342021406428,4.8645468226215085,9,-1.625,-6.25,-12.3125,-15.25,-7.5,0,-0.07847082494969815,1.0,123.25,1.25,122.75,1.8571428571428572,122.25,-0.07847082494969815 1496,2005-09-27,124.25,125.0,124.0,125.0,200438.0,0.0,1.6666666666666667,-1.5,85.48387096774194,85.55676608755326,-1.1911319463457914,-6.397481991827618,-11.222213402066089,-17.33922142345962,30.739131933523282,1.0,5.763590701705823,5.112499999999997,-4.271802402361118,14.496802402361098,0.42034879881944676,9.804651201180548,-3.62612912187781,82.35294117647058,-3.8399865485073974,4.69215120118055,9,-1.375,-6.25,-11.5625,-14.5,-7.5,1,-0.0663983903420523,5.0,124.25,1.0,123.25,1.25,122.75,-0.0663983903420523 1497,2005-09-28,122.0,123.25,121.25,123.0,646974.0,-0.01810865191146882,1.6666666666666667,1.3333333333333333,72.72727272727273,84.05903010705867,1.3584958200592894,-3.645236121358323,-8.754226992441033,-14.847223248691066,31.969975127052162,3.0,6.1373787639768125,2.424999999999997,-6.6130773456126235,11.463077345612604,-2.094038672806306,6.9440386728063,-0.7634710448149207,29.411764705882355,-52.761236148228924,4.519038672806304,9,0.875,-4.0,-8.9375,-12.125,-4.25,2,-0.049180327868852514,1.6666666666666667,124.25,5.0,124.25,1.0,123.25,-0.049180327868852514 1498,2005-09-29,122.75,122.75,121.5,122.25,6442114.0,0.006147540983606481,4.0,-0.5,70.0,82.11458566261422,0.767600971575547,-3.844117967540285,-9.281090590014855,-15.32844811134116,32.563341707652135,1.25,6.1030960444781215,2.700000000000003,-5.927678836470193,11.327678836470199,-1.613839418235088,7.013839418235094,2.25,40.0,-38.269033730884075,4.313839418235094,9,0.125,-4.75,-9.5625,-12.875,-5.25,3,-0.06313645621181263,1.6666666666666667,122.0,1.6666666666666667,124.25,5.0,124.25,-0.06313645621181263 1499,2005-09-30,121.5,123.0,121.5,122.75,363078.0,-0.010183299389002087,-1.4,-2.5,61.016949152542374,78.49998144658848,1.8167311117999674,-2.1116950822774925,-7.793700266731506,-13.810221217551259,33.54753710371756,1.5,5.954173479322094,1.0750000000000028,-7.084753608251958,9.23475360825195,-3.0048768041259706,5.154876804125976,3.430000000000007,6.666666666666667,-66.00927702006378,4.079876804125974,9,1.375,-3.5,-8.3125,-11.625,-3.5,4,-0.05144032921810704,4.0,122.75,1.6666666666666667,122.0,1.6666666666666667,124.25,-0.05144032921810704 1500,2005-10-03,122.0,122.25,121.0,121.0,479488.0,0.004115226337448652,-1.5,-0.8,54.0,74.60099154759857,1.0334956787943383,-2.0056996374046037,-8.069783866373328,-14.040355542931692,34.25794235160796,1.25,5.5815927770889004,1.125,-6.267207846247118,8.517207846247118,-2.571103923123559,4.821103923123559,2.8614000000000033,25.0,-43.70397190616001,3.6961039231235557,10,0.875,-4.0,-8.8125,-12.125,-3.75,0,-0.049180327868852514,-1.4,121.5,4.0,122.75,1.6666666666666667,122.0,-0.049180327868852514 1501,2005-10-04,121.75,122.5,120.75,122.0,261918.0,-0.002049180327868827,1.8,-0.25,52.94117647058823,71.70198248160659,1.0401520933574062,-1.1241988764931108,-7.545798935096869,-13.531179238028926,35.501727139042906,1.75,4.956792736658059,0.4375,-5.961256046871952,6.836256046871952,-2.761878023435969,3.636878023435969,2.956944000000007,40.0,-25.070456570616102,3.199378023435975,10,1.125,-3.75,-8.5625,-11.875,-0.5,1,-0.04106776180698157,-1.5,122.0,-1.4,121.5,4.0,122.75,-0.04106776180698157 1502,2005-10-05,121.75,122.0,120.0,120.25,273958.0,0.0,1.0,-6.0,47.82608695652174,68.27282274453523,1.0747945093091005,-0.47932477121960915,-7.306462429436678,-13.297314234353948,36.19276818630882,2.0,4.162307817002272,0.012500000000002842,-5.139083813691229,5.164083813691235,-2.563291906845606,2.588291906845612,2.7195273600000007,58.333333333333336,-2.2229848742450002,2.575791906845614,10,0.75,-3.625,-8.5625,-11.875,-1.0,2,-0.04106776180698157,1.8,121.75,-1.5,122.0,-1.4,121.5,-0.04106776180698157 1503,2005-10-06,121.0,121.25,119.5,121.25,291198.0,-0.006160164271047264,13.0,-0.16666666666666666,35.71428571428572,62.824880855915374,1.7326591477548732,0.8249001323197831,-6.296727948199859,-12.331403349106125,36.82417490623369,2.25,3.515503616626944,-1.0625,-4.958770146260804,2.833770146260804,-3.010635073130402,0.8856350731304019,3.111965171199998,42.857142857142854,-12.184785536059387,1.9481350731304043,10,1.25,-2.375,-7.8125,-11.125,2.5,3,-0.02685950413223137,1.0,121.75,1.8,121.75,-1.5,122.0,-0.02685950413223137 1504,2005-10-07,119.75,121.0,118.5,121.0,260258.0,-0.010330578512396715,3.0,5.0,28.888888888888886,56.51094787531573,2.72001144730649,2.4360752111875854,-4.780044453276872,-10.870569182927255,36.360087472131106,2.5,3.0471862679607256,-2.4625000000000057,-5.667245658683967,0.7422456586839559,-4.064872829341979,-0.860127170658032,3.9007686540799966,31.25,-17.86241758801107,1.6023728293419803,10,2.0,-1.125,-6.5625,-9.75,3.25,4,-0.018789144050104345,13.0,121.0,1.0,121.75,1.8,121.75,-0.018789144050104345 1505,2005-10-10,120.5,120.75,119.75,119.75,396036.0,0.006263048016701411,-1.6666666666666667,-0.6,34.78260869565217,50.87747428952798,1.5445606874330338,1.96397648380092,-5.257206937144957,-11.431175883504523,35.352972040012816,1.0,2.550259308864753,-1.8250000000000028,-4.568892739964994,0.9188927399649884,-3.1969463699824985,-0.4530536300175072,2.5326764155904016,50.0,4.468941158231175,1.3719463699824945,10,0.375,-1.875,-7.375,-10.5,2.5,0,-0.020746887966805017,3.0,119.75,13.0,121.0,1.0,121.75,-0.020746887966805017 1506,2005-10-11,121.0,121.75,120.25,120.25,286496.0,0.004149377593360981,-3.0,1.0,43.90243902439024,47.6747149892077,0.597947105502314,1.5430915921106987,-5.505171979884636,-11.724976988749916,33.46106640573285,1.5,1.904269851835835,-1.3250000000000028,-4.068892739964994,1.4188927399649884,-2.6969463699824985,0.0469463699824928,1.4887552457195596,71.42857142857143,22.540066550809804,1.3719463699824945,10,-0.25,-2.375,-7.9375,-11.0,-0.75,1,-0.022727272727272707,-1.6666666666666667,120.5,3.0,119.75,13.0,121.0,-0.022727272727272707 1507,2005-10-12,118.0,121.75,117.5,121.75,409998.0,-0.024793388429752095,1.2666666666666666,-5.0,31.372549019607845,43.38277599138635,3.3200121834469485,4.539561009493383,-2.282800869888831,-8.510178852654121,31.44915238571098,4.25,1.0009573109007874,-4.174999999999997,-7.492021492085783,-0.8579785079142113,-5.83351074604289,-2.516489253957104,4.010104616233207,11.76470588235294,-35.81213489193351,1.6585107460428903,10,2.25,0.875,-5.25,-8.0,4.5,2,0.02754237288135597,-3.0,121.0,-1.6666666666666667,120.5,3.0,119.75,0.02754237288135597 1508,2005-10-13,115.75,118.0,115.25,117.25,890272.0,-0.01906779661016944,-1.2,0.4,24.13793103448276,39.28510731160195,4.99826077639257,6.616880045261979,0.20024777519768122,-6.068259045234129,29.576395482336824,2.75,-0.008327942231673546,-6.099999999999994,-10.487182287193491,-1.7128177128064976,-8.293591143596743,-3.906408856403246,6.0,7.6923076923076925,-36.873081085365314,2.193591143596749,10,3.125,3.25,-3.0,-5.25,6.5,3,0.043196544276457916,1.2666666666666666,118.0,-3.0,121.0,-1.6666666666666667,120.5,0.043196544276457916 1509,2005-10-14,117.5,118.5,115.5,116.0,512426.0,0.015118790496760237,-1.4,-1.0,27.86885245901638,36.38164647371489,2.929231042588441,4.590295012615911,-1.3157419094287093,-7.610222878215438,27.122603814376607,3.0,-0.6474684856110997,-4.025000000000006,-8.695455855133275,0.6454558551332639,-6.3602279275666405,-1.689772072433371,4.25,34.61538461538461,-4.9565600624140345,2.335227927566638,10,1.375,2.0,-4.75,-6.625,6.5,4,0.051063829787234116,-1.2,115.75,1.2666666666666666,118.0,-3.0,121.0,0.051063829787234116 1510,2005-10-17,114.75,118.0,114.75,118.0,822310.0,-0.023404255319148914,1.0,-2.1666666666666665,23.611111111111114,33.122750322661865,5.076517289444595,6.927577759332195,1.6572569120027225,-4.662074015603679,24.480514360101225,3.25,-1.365633276171522,-6.287499999999994,-11.63656533891782,-0.9384346610821694,-8.962032669458907,-3.612967330541082,5.959999999999994,0.0,-32.749303952046915,2.6745326694589115,10,3.625,5.125,-1.4375,-3.75,10.75,0,0.07189542483660127,-1.4,117.5,-1.2,115.75,1.2666666666666666,118.0,0.07189542483660127 1511,2005-10-18,113.25,116.0,112.5,114.75,769142.0,-0.013071895424836555,-1.3333333333333333,0.46153846153846156,24.637681159420282,30.546260789650592,5.8602635569022965,7.990603650908497,3.351304394453166,-2.982611294968592,21.90728392437076,3.5,-1.9090910063224698,-7.25,-13.439974917049057,-1.0600250829509434,-10.344987458524528,-4.155012541475472,6.387199999999993,8.108108108108109,-24.028030063738473,3.094987458524528,10,3.875,5.5,0.8125,-1.625,11.75,1,0.08609271523178808,1.0,114.75,-1.4,117.5,-1.2,115.75,0.08609271523178808 1512,2005-10-19,112.0,113.25,110.75,113.25,864780.0,-0.01103752759381893,3.0,0.8333333333333334,19.718309859154942,28.768930139080513,6.23774696513216,8.889073954835496,4.720351764222968,-1.5825460454520055,21.03242272984712,2.5,-2.4332859504196307,-7.987499999999997,-15.183030410939082,-0.791969589060912,-11.58526520546954,-4.389734794530455,6.209759999999989,16.129032258064516,-14.392234336356605,3.5977652054695457,10,4.25,5.875,4.1875,1.875,13.0,2,0.07366071428571419,-1.3333333333333333,113.25,1.0,114.75,-1.4,117.5,0.07366071428571419 1513,2005-10-20,111.75,113.5,111.75,113.25,1679584.0,-0.0022321428571429047,-1.3333333333333333,1.2,20.895522388059703,27.880778305655046,5.629668092630396,8.719796243460863,5.032532249103042,-1.1943864032291884,20.502216674090377,1.75,-2.9875560049971597,-7.6875,-15.636142717637028,0.26114271763702845,-11.661821358818514,-3.7131786411814858,4.967807999999991,12.903225806451612,-19.783056554872626,3.9743213588185164,10,4.5,6.125,4.5625,2.125,14.0,3,0.09619686800894844,3.0,112.0,-1.3333333333333333,113.25,1.0,114.75,0.09619686800894844 1514,2005-10-21,111.75,113.0,110.25,110.25,973212.0,0.0,-2.6666666666666665,-1.0,18.461538461538453,26.06732605742019,4.88973681364908,8.236352760661958,5.095994760881624,-1.0548241370311189,20.00970385314303,2.75,-3.525925030446416,-7.112499999999997,-15.548754781409514,1.3237547814095194,-11.330627390704763,-2.8943726092952318,3.7742463999999956,19.35483870967742,-13.712835308782385,4.21812739070476,10,4.25,5.875,5.0625,2.25,13.25,4,0.09395973154362425,-1.3333333333333333,111.75,3.0,112.0,-1.3333333333333333,113.25,0.09395973154362425 1515,2005-10-24,114.5,114.5,110.75,111.5,588240.0,0.02460850111856816,1.5,2.0,30.66666666666667,24.596684684339795,1.3400532184270162,4.973446164389202,2.4507804527160317,-3.647853891298496,18.836532458705943,3.75,-3.8415174047620724,-3.875,-12.125199359633513,4.375199359633513,-8.000099679816756,0.2500996798167563,-4.25,73.91304347826086,39.998758464938845,4.125099679816758,10,1.5,3.125,3.3125,0.375,11.25,0,0.08296943231441056,-2.6666666666666665,111.75,-1.3333333333333333,111.75,3.0,112.0,0.08296943231441056 1516,2005-10-25,116.0,116.25,114.0,115.5,878166.0,0.013100436681222627,3.5,0.16666666666666666,35.80246913580247,25.088898030583643,-1.0546964724873362,2.9762820431642893,1.1154541309494732,-4.980567625804781,17.16141257384485,2.25,-3.95594438526507,-1.9625000000000057,-9.790040784745571,5.86504078474556,-5.876270392372788,1.951270392372777,-5.75,95.83333333333334,62.32248467272122,3.9137703923727862,10,-1.625,1.625,2.3125,-0.375,10.5,1,0.0818965517241379,1.5,114.5,-2.6666666666666665,111.75,-1.3333333333333333,111.75,0.0818965517241379 1517,2005-10-26,116.0,116.0,114.5,115.5,855624.0,0.0,5.0,1.0,37.17948717948718,26.537959824473024,-1.5290245773776405,2.6390342281538466,1.2190471815023471,-4.819566611464822,16.951718086931354,1.5,-4.2391821888067795,-1.6624999999999943,-9.296004747942149,5.97100474794216,-5.479252373971079,2.15425237397109,-5.510000000000005,95.83333333333334,60.881413222541084,3.81675237397108,10,-1.625,1.625,2.5,0.0,11.25,2,0.07758620689655182,3.5,116.0,1.5,114.5,-2.6666666666666665,111.75,0.07758620689655182 1518,2005-10-27,115.0,118.0,114.5,116.0,1094740.0,-0.008620689655172376,-2.5,-2.0,37.66233766233766,27.626124847064276,-0.7225879871669605,3.1923261745637035,2.329274969527461,-3.6587542470638112,16.417367555284258,3.5,-4.775254169867026,-2.2750000000000057,-9.601771386318944,5.051771386318933,-5.938385693159475,1.3883856931594636,-4.279600000000002,61.29032258064516,24.801465903260627,3.6633856931594724,10,-0.875,2.625,3.75,1.375,13.5,3,0.08695652173913038,5.0,116.0,3.5,116.0,1.5,114.5,0.08695652173913038 1519,2005-10-28,115.25,120.0,114.75,115.25,1053280.0,0.0021739130434783593,-9.5,-0.0,36.0,29.00266805694082,-1.4810644240313877,2.5824896007655127,2.106026154578416,-3.760822694696344,15.671589817015462,5.25,-4.908275322222977,-1.7125000000000057,-8.810081129846338,5.385081129846327,-5.261290564923172,1.8362905649231607,-4.092824000000007,48.64864864864865,13.295952402847739,3.548790564923163,10,-0.125,2.375,4.125,1.125,14.0,4,0.09110629067245113,-2.5,115.0,5.0,116.0,3.5,116.0,0.09110629067245113 1520,2005-10-31,116.0,117.25,115.25,115.75,496126.0,0.006507592190889477,-2.2,100.0,36.8421052631579,30.35871517957833,-2.2742688139227596,1.4334298209007272,1.375924996092138,-4.353036311399279,15.161670151990087,2.0,-4.696433176608451,-0.6624999999999943,-7.359465141411221,6.034465141411232,-4.0109825707056075,2.685982570705619,-4.135398080000002,33.33333333333333,2.438902960303089,3.3484825707056145,10,-0.875,1.625,3.9375,0.375,14.0,0,0.07758620689655182,-9.5,115.25,-2.5,115.0,5.0,116.0,0.07758620689655182 1521,2005-11-01,116.75,117.25,115.5,115.75,426712.0,0.006465517241379226,-1.3333333333333333,4.0,46.268656716417915,33.308753719274215,-2.766511042693054,0.3052883885409017,0.6791276149627663,-4.947270410524439,14.624193794644746,1.75,-4.65003264416417,0.3375000000000057,-5.9186022841292925,6.593602284129304,-2.7905511420646434,3.4655511420646548,-4.234566233600006,40.909090909090914,7.2811424240521205,3.1280511420646477,11,-1.625,0.875,3.5625,-0.375,13.0,1,0.0770877944325481,-2.2,116.0,-9.5,115.25,-2.5,115.0,0.0770877944325481 1522,2005-11-02,116.75,117.25,116.0,116.75,380874.0,0.0,1.5,0.0,53.44827586206897,36.925726327497465,-2.2594735947035645,-0.09328827669908435,0.7737245579570668,-4.785931356278553,14.484477776483034,1.25,-4.2256519350324595,0.5875000000000057,-5.148524205338106,6.323524205338117,-2.28051210266905,3.4555121026690614,-3.6358009349120124,40.909090909090914,3.8352034858745654,2.8680121026690584,11,-1.625,0.0,3.6875,-0.375,12.75,2,0.08351177730192716,-1.3333333333333333,116.75,-2.2,116.0,-9.5,115.25,0.08351177730192716 1523,2005-11-03,117.75,117.75,116.25,116.5,332074.0,0.008565310492505418,1.4,100.0,50.909090909090914,40.53100993278107,-2.591380423227079,-1.4221695726015753,-0.06975114598890286,-5.625122979233765,14.689380975850009,1.5,-3.6834867940602294,1.75,-3.5786712079203795,7.0786712079203795,-0.9143356039601827,4.414335603960183,-4.084936860119058,57.14285714285714,18.941803642495735,2.664335603960189,11,-2.375,-1.125,2.6875,-1.375,12.25,3,0.08067940552016983,1.5,116.75,-1.3333333333333333,116.75,-2.2,116.0,0.08067940552016983 1524,2005-11-04,117.5,117.75,116.75,117.5,170228.0,-0.002123142250530785,3.0,0.0,62.22222222222223,44.037182772287245,-1.6091914419251623,-1.422298745930803,0.36933324123261,-5.210143994407872,15.439381148353728,1.0,-2.883015555416563,1.6124999999999972,-3.472242398900093,6.697242398900087,-0.9298711994500479,4.154871199450042,-3.3281419113095296,90.0,45.02662132157488,2.542371199450048,11,-0.5,-0.875,2.9375,-1.125,12.25,4,0.09361702127659566,1.4,117.75,1.5,116.75,-1.3333333333333333,116.75,0.09361702127659566 1525,2005-11-07,118.0,118.25,116.75,117.25,624068.0,0.004255319148936065,1.4,100.0,73.17073170731707,48.189211946899974,-1.743894630111555,-2.233719573346349,0.06006670232059719,-5.536590847555104,16.307783890192034,1.5,-2.0532547850737615,2.237499999999997,-2.4794208288116977,6.954420828811692,-0.12096041440585736,4.595960414405852,-3.3618905584047667,90.9090909090909,39.56757889369262,2.358460414405849,11,-0.75,-1.625,2.4375,-1.625,12.5,0,0.09533898305084754,3.0,117.5,1.4,117.75,1.5,116.75,0.09533898305084754 1526,2005-11-08,118.25,119.25,118.0,118.5,468188.0,0.0021186440677967155,-2.3333333333333335,-0.3333333333333333,83.78378378378379,53.36746712515516,-1.8340364678686285,-2.846234021347641,0.03987561713735488,-5.617805591434831,16.87635427384105,1.25,-1.119026310087449,2.625,-1.5818240301998827,6.831824030199883,0.5215879849000515,4.7284120150999485,-3.1829393137323905,69.23076923076923,12.880124587825954,2.1034120150999422,11,-1.0,-1.875,2.1875,-1.875,12.0,1,0.09936575052854124,1.4,118.0,3.0,117.5,1.4,117.75,0.09936575052854124 1527,2005-11-09,121.25,121.25,118.75,118.75,1231364.0,0.025369978858351017,1.0,-10.0,89.58333333333333,59.13646664415467,-4.48237739303633,-5.89237313342511,-2.7632523664159976,-8.429861940410618,17.7932169028549,3.0,-0.4427221079704253,5.462500000000006,0.6604308187962289,10.264569181203782,3.0614654093981244,7.863534590601887,-5.7883041686338,100.0,36.577465319406215,2.401034590601888,11,-3.25,-5.125,-0.8125,-4.875,9.0,2,0.07010309278350513,-2.3333333333333335,118.25,1.4,118.0,3.0,117.5,0.07010309278350513 1528,2005-11-10,120.75,121.75,120.5,121.75,523056.0,-0.004123711340206171,1.5,-0.4,86.0,64.69202219971022,-3.4430368474346125,-5.268708848968458,-2.0681313191527124,-7.750901298290245,17.94089442760683,1.25,0.05953465188392215,4.712500000000006,-0.577199523852542,10.002199523852553,2.0676502380737247,7.357349761926287,-4.7094737517704175,80.0,10.548667386345898,2.6448497619262756,11,-2.25,-4.75,-0.4375,-4.375,11.0,3,0.07246376811594213,1.0,121.25,-2.3333333333333335,118.25,1.4,118.0,0.07246376811594213 1529,2005-11-11,123.5,124.0,120.75,120.75,728098.0,0.022774327122153215,-1.3636363636363635,-2.75,86.0,70.1540105038038,-5.475514495171353,-7.953960044221873,-4.61121049913892,-10.304132696541572,18.603203582382815,3.25,0.6217070700758001,7.162499999999994,0.9274652852008103,13.397534714799178,4.044982642600402,10.280017357399586,-6.774336901557973,93.10344827586206,23.21613377180448,3.1175173573995942,11,-3.75,-6.375,-3.0625,-7.125,6.5,4,0.05263157894736836,1.5,120.75,1.0,121.25,-2.3333333333333335,118.25,0.05263157894736836 1530,2005-11-14,123.0,124.5,122.75,124.0,861836.0,-0.004048582995951455,-1.3333333333333333,-0.36363636363636365,80.43478260869566,73.95024671405687,-4.3338982734216245,-7.171907839217056,-3.8735955426483457,-9.612265723873364,19.07240707487241,1.75,1.2827392168987473,6.25,-0.6037350554672116,13.103735055467212,2.823132472266394,9.676867527733606,-5.255929735339862,76.92307692307693,9.891543309726273,3.4268675277336094,11,-2.75,-5.625,-2.8125,-6.625,9.5,0,0.054878048780487854,-1.3636363636363635,123.5,1.5,120.75,1.0,121.25,0.054878048780487854 1531,2005-11-15,123.0,123.5,122.75,122.75,500648.0,0.0,-5.0,-0.25,80.43478260869566,76.94874746368207,-3.7482728449165563,-6.7500907338463065,-3.6310814804931084,-9.414459092623048,18.81490395183126,0.75,2.015493177703462,5.762500000000003,-1.4220503100687125,12.947050310068718,2.170224844965645,9.35477515503436,-4.174980977685479,73.91304347826086,10.08997751491556,3.5922751550343572,11,-2.625,-5.625,-3.25,-6.625,10.0,1,0.060975609756097615,-1.3333333333333333,123.0,-1.3636363636363635,123.5,1.5,120.75,0.060975609756097615 1532,2005-11-16,120.25,123.0,119.75,123.0,678768.0,-0.022357723577235755,1.3636363636363635,-11.0,69.81132075471697,79.04899522430719,-0.5024219141344872,-3.5313871395590866,-0.6735820242670911,-6.504586128311416,17.464060259854037,3.25,2.665648727407799,2.5999999999999943,-4.258341060728668,9.458341060728657,-0.8291705303643369,6.0291705303643255,-0.5169840212558086,10.526315789473683,-51.40225704417776,3.4291705303643303,11,0.375,-2.875,-0.5625,-3.75,11.0,2,0.08316008316008316,-5.0,123.0,-1.3333333333333333,123.0,-1.3636363636363635,123.5,0.08316008316008316 1533,2005-11-17,122.5,122.5,120.75,121.5,701508.0,0.018711018711018657,2.5,-0.36363636363636365,73.77049180327869,80.33213628886902,-2.2437287248774282,-5.201409601908097,-2.725956583546804,-8.572022887493233,16.17821384203726,2.25,3.128291507194902,4.3125,-2.2787122517319887,10.903712251731989,1.0168938741340128,7.608106125865987,-2.75,57.89473684210527,-5.4776318075948325,3.295606125865991,11,-1.875,-5.125,-2.9375,-6.0,10.25,3,0.06326530612244907,1.3636363636363635,120.25,-5.0,123.0,-1.3333333333333333,123.0,0.06326530612244907 1534,2005-11-18,122.25,123.0,121.75,122.5,441256.0,-0.0020408163265306367,1.0,-0.25,71.1864406779661,80.11165950783001,-1.395874618558068,-4.347332788254448,-2.3496968786640764,-8.174986051026195,14.478469624047682,1.25,3.488414843217967,3.5374999999999943,-2.548019914649217,9.623019914649205,0.49474004267538874,6.5802599573246,-2.5,52.63157894736842,-13.939871529778408,3.0427599573246047,11,-1.0,-4.875,-3.3125,-5.75,10.5,4,0.07770961145194266,2.5,122.5,1.3636363636363635,120.25,-5.0,123.0,0.07770961145194266 1535,2005-11-21,124.0,124.25,121.75,122.0,397694.0,0.014314928425357865,1.0,-8.0,73.01587301587301,78.91522497806216,-2.4644314011948865,-5.638198053326832,-3.9988557009318697,-9.77825566446866,13.652450932154906,2.5,3.9045913139986794,4.8125,-1.3708286045294358,10.995828604529436,1.720835697735282,7.904164302264718,-3.489999999999995,94.44444444444444,23.60956714158796,3.0916643022647174,11,-2.375,-6.625,-4.8125,-7.5,8.25,0,0.048387096774193505,1.0,122.25,2.5,122.5,1.3636363636363635,120.25,0.048387096774193505 1536,2005-11-22,125.5,125.5,124.0,124.5,1052192.0,0.012096774193548487,2.0,0.5,75.3623188405797,77.33511225664509,-3.1601959911156285,-6.735312970694366,-5.467159548532706,-11.117321428042175,13.774736022788908,1.5,4.267290392429459,5.837500000000006,-0.7604961072731555,12.435496107273167,2.538501946363425,9.136498053636586,-4.351599999999991,100.0,24.331302258989382,3.298998053636579,11,-2.875,-7.625,-6.375,-8.75,6.0,1,0.055776892430278835,1.0,124.0,1.0,122.25,2.5,122.5,0.055776892430278835 1537,2005-11-23,125.0,126.0,123.25,125.5,1072392.0,-0.003984063745019917,2.6666666666666665,-0.5,71.64179104477611,75.73975570606466,-2.315855076090628,-5.825142339189398,-4.940619933818084,-10.461652618250454,13.759124941555148,2.75,4.502683386362406,4.887500000000003,-1.8841028577560905,11.659102857756096,1.501698571121949,8.273301428878057,-3.25,80.95238095238095,2.8188286650382963,3.385801428878048,11,-2.125,-6.875,-7.0625,-8.25,7.0,2,0.06400000000000006,2.0,125.5,1.0,124.0,1.0,122.25,0.06400000000000006 1538,2005-11-24,125.0,125.5,124.5,125.0,683066.0,0.0,1.0,-0.0,72.72727272727273,74.26500823131718,-1.8434522479926159,-5.30979061126213,-4.953830531113823,-10.268477343330744,14.640399935239662,1.0,4.668427762592941,4.387500000000003,-2.2704493444826284,11.045449344482634,1.0585253277586872,7.7164746722413184,-2.4000000000000057,76.47058823529412,-0.15524872205560314,3.328974672241314,11,-2.125,-6.875,-7.9375,-8.25,6.25,3,0.050000000000000044,2.6666666666666665,125.0,2.0,125.5,1.0,124.0,0.050000000000000044 1539,2005-11-25,125.75,126.25,125.25,125.5,649308.0,0.006000000000000005,-1.6666666666666667,100.0,73.13432835820896,73.45384664792977,-2.504053538660173,-5.5156120846191214,-5.7650147987045415,-10.834946850177147,15.92790623235433,1.25,4.451504396498848,4.612499999999997,-1.9197580121160485,11.144758012116043,1.3463709939419743,7.87862900605802,-2.5,88.88888888888889,13.48857908767198,3.2661290060580255,11,-2.75,-7.5,-8.6875,-8.75,5.0,4,0.055666003976143186,1.0,125.0,2.6666666666666665,125.0,2.0,125.5,0.055666003976143186 1540,2005-11-28,125.0,125.75,124.5,125.5,927256.0,-0.005964214711729587,1.5,-2.0,69.56521739130434,72.24611717933075,-1.6098071194086288,-4.276016990992389,-5.102294579427706,-9.923873268523494,17.132353169742803,1.25,4.297017464888569,3.4124999999999943,-2.864599145642245,9.689599145642234,0.27395042717887463,6.551049572821114,-1.1500000000000057,58.333333333333336,-17.11012492284366,3.138549572821122,11,-2.0,-6.5,-8.1875,-7.375,4.75,0,0.062000000000000055,-1.6666666666666667,125.75,1.0,125.0,2.6666666666666665,125.0,0.062000000000000055 1541,2005-11-29,125.75,126.75,124.5,124.5,335838.0,0.006000000000000005,-2.6,-2.5,65.0,71.7115259843622,-2.1553553627393285,-4.550494502083055,-5.916539854081435,-10.526762158546887,18.529113319673456,2.25,3.95783048473767,3.7125000000000057,-2.3924483811784967,9.817448381178508,0.6600258094107545,6.764974190589257,-1.4200000000000017,71.42857142857143,-0.8711140781078228,3.0524741905892503,11,-2.0,-5.375,-8.9375,-8.125,4.25,1,0.05168986083499005,1.5,125.0,-1.6666666666666667,125.75,1.0,125.0,0.05168986083499005 1542,2005-11-30,126.5,128.25,125.75,126.25,542516.0,0.005964214711729587,-3.0,0.2,68.85245901639344,71.16507789693048,-2.1518489017130946,-4.777543894570741,-6.666978299675733,-11.127788121295112,20.17583642067121,2.5,3.795960751851439,3.9749999999999943,-1.9051629050125314,9.85516290501252,1.0349185474937315,6.915081452506257,-2.0,53.333333333333336,-17.249070238415506,2.9400814525062646,11,-1.5,-5.125,-10.5,-8.875,3.25,2,0.03952569169960474,-2.6,125.75,1.5,125.0,-1.6666666666666667,125.75,0.03952569169960474 1543,2005-12-01,127.25,127.75,125.5,126.5,511746.0,0.005928853754940677,1.5714285714285714,3.0,64.15094339622641,70.38335597673719,-2.410716232881157,-5.037617059813442,-7.4248296800910225,-11.714956882420708,21.645745294801877,2.25,3.658685157549371,4.25,-1.5401913430805791,10.04019134308058,1.3549043284597104,7.14509567154029,-2.75,73.33333333333333,5.368373017181668,2.895095671540286,12,-2.25,-5.875,-11.25,-9.625,2.5,3,0.037328094302554016,-3.0,126.5,-2.6,125.75,1.5,125.0,0.037328094302554016 1544,2005-12-02,128.5,129.75,126.5,127.25,500646.0,0.00982318271119853,-1.3636363636363635,1.6666666666666667,69.64285714285714,70.00857643529098,-2.9959790778780047,-5.714243074634865,-8.684436790300396,-12.801187433990378,23.409851538944775,3.25,3.893986301453893,4.950000000000003,-0.7291400386818054,10.629140038681797,2.110429980659106,7.7895700193409,-3.25,76.19047619047619,8.972060895545681,2.8395700193408984,12,-2.0,-6.25,-12.625,-10.875,0.75,4,0.021400778210116655,1.5714285714285714,127.25,-3.0,126.5,-2.6,125.75,0.021400778210116655 1545,2005-12-05,129.25,129.75,128.0,128.0,584962.0,0.005836575875486361,-1.8,1.0,71.1864406779661,69.54458997277835,-3.26645251183632,-5.879660437316005,-9.467764833882867,-13.36143521645917,25.046175955242127,1.75,3.8926287495374794,5.137500000000003,-0.4549643847545326,10.729964384754538,2.341267807622728,7.933732192377278,-3.75,90.47619047619048,23.10886443509925,2.796232192377268,12,-2.75,-6.75,-12.875,-11.625,0.5,0,0.011605415860735047,-1.3636363636363635,128.5,1.5714285714285714,127.25,-3.0,126.5,0.011605415860735047 1546,2005-12-06,130.0,130.75,129.0,129.75,897716.0,0.005802707930367523,1.0,0.2,88.23529411764706,71.38831253643069,-3.700104665987155,-6.012509676912117,-10.2430649639996,-13.935354319429393,26.441066452195123,1.75,4.023125384408161,5.299999999999997,-0.16664527167500864,10.766645271675003,2.5666773641625014,8.033322635837493,-3.6500000000000057,85.71428571428571,10.696071887395362,2.733322635837501,12,-2.375,-6.875,-13.625,-12.375,0.0,1,-0.0019230769230769162,-1.8,129.25,-1.3636363636363635,128.5,1.5714285714285714,127.25,-0.0019230769230769162 1547,2005-12-07,129.75,131.25,129.0,130.75,436264.0,-0.0019230769230769162,1.25,-4.0,83.72093023255815,72.60983003701796,-3.0234025040050625,-5.3682956508202295,-9.94925642736186,-13.500955977798583,27.195968286727712,2.25,3.985117702048427,4.625,-1.0306911253421447,10.280691125342145,1.7971544373289277,7.452845562671072,-2.5200000000000102,73.91304347826086,-3.1360461589776634,2.8278455626710706,12,-1.875,-6.125,-13.375,-12.125,0.5,2,0.0019267822736031004,1.0,130.0,-1.8,129.25,-1.3636363636363635,128.5,0.0019267822736031004 1548,2005-12-08,129.5,130.25,125.0,129.75,413292.0,-0.0019267822736031004,7.4,0.25,83.72093023255815,73.78611913416786,-2.310972578836015,-4.668513756807982,-9.681628116266353,-13.070131112768223,27.030116253594127,5.25,3.7493615296696987,3.9375,-1.6464879165916955,9.521487916591695,1.1455060417041523,6.729493958295848,1.75,72.0,-7.801578855270606,2.79199395829585,12,-1.625,-5.75,-13.5625,-11.875,-2.0,3,0.0019305019305020377,1.25,129.75,1.0,130.0,-1.8,129.25,0.0019305019305020377 1549,2005-12-09,130.0,130.0,128.25,129.5,256666.0,0.0038610038610038533,6.0,-2.0,81.57894736842105,75.12097802051417,-2.396755498578443,-4.90822938474146,-10.117528902525365,-13.372587640844273,26.14210895205906,1.75,3.666956742232429,4.112499999999997,-1.7172670802989103,9.94226708029889,1.1976164598505363,7.027383540149444,1.25,80.0,1.9659351262473024,2.9148835401494484,12,-2.125,-6.0,-14.0,-12.375,0.0,4,-0.0019230769230769162,7.4,129.5,1.25,129.75,1.0,130.0,-0.0019230769230769162 1550,2005-12-12,129.75,130.5,128.75,130.0,357812.0,-0.0019230769230769162,1.8,-0.5,75.75757575757575,76.31626421580036,-1.5668849561969864,-4.349614869677964,-9.821132084245036,-12.936467767922991,25.125968760493773,1.75,3.5808926596317576,3.5250000000000057,-2.381953975033838,9.43195397503385,0.5715230124830839,6.4784769875169275,1.375,76.0,0.7137245639324163,2.953476987516924,12,-1.625,-5.75,-12.9375,-12.125,0.25,0,-0.003853564547206201,6.0,130.0,7.4,129.5,1.25,129.75,-0.003853564547206201 1551,2005-12-13,130.5,130.5,129.25,130.0,264058.0,0.005780346820809301,4.0,-2.0,82.3529411764706,77.81631778914226,-1.7570078692403968,-4.752592150316616,-10.507004118278203,-13.470146432796412,24.05491509032882,1.25,3.45814195171954,3.9000000000000057,-2.0964902015138875,9.896490201513913,0.9017548992430591,6.898245100756952,0.5024999999999977,88.0,12.875650818584234,2.9982451007569515,12,-2.375,-5.875,-13.6875,-12.875,0.5,1,-0.005747126436781658,1.8,129.75,6.0,130.0,7.4,129.5,-0.005747126436781658 1552,2005-12-14,130.25,130.75,129.75,130.5,436354.0,-0.0019157088122605526,1.6666666666666667,-0.5,80.0,79.57732407845045,-1.027145360048479,-3.915768166792617,-10.194458994413921,-13.023041634457712,24.616266475333738,1.0,3.4689057967615753,3.1500000000000057,-2.2556500655877585,8.555650065587756,0.4471749672061378,5.852825032793888,0.6324500000000057,91.30434782608695,15.674875265055547,2.702825032793877,12,-2.125,-5.25,-13.4375,-12.625,-0.25,2,-0.0019193857965451588,4.0,130.5,1.8,129.75,6.0,130.0,-0.0019193857965451588 1553,2005-12-15,130.25,130.5,130.0,130.25,239394.0,0.0,1.0,-0.0,78.125,80.51978439591076,-0.6222827897665013,-3.484015159113852,-10.106445884760902,-12.811960427735002,25.207953986714948,0.5,3.5909666549837027,2.762500000000003,-2.3583423443608638,7.8833423443608694,0.20207882781957665,5.322921172180429,0.5148010000000056,80.0,5.79792793246655,2.5604211721804324,12,-2.125,-4.75,-13.1875,-12.625,0.5,3,0.0,1.6666666666666667,130.25,4.0,130.5,1.8,129.75,0.0 1554,2005-12-16,131.75,131.75,129.5,129.5,149690.0,0.011516314779270731,1.0,100.0,88.57142857142857,82.45144971740658,-1.8023221056645866,-4.464715356108115,-11.45889060301947,-14.08203028172673,25.816769190911597,2.25,3.643599589075805,3.7874999999999943,-1.0418919198796743,8.616891919879663,1.3728040400601458,6.202195959939829,-6.75,100.0,22.807872441151773,2.4146959599398374,12,-3.375,-6.0,-14.5,-14.125,0.0,4,-0.032258064516129004,1.0,130.25,1.6666666666666667,130.25,4.0,130.5,-0.032258064516129004 1555,2005-12-19,130.0,132.5,129.5,132.5,395170.0,-0.013282732447817858,1.4,-1.1111111111111112,71.7948717948718,80.62473612598711,0.07292198331742838,-2.363332152308544,-9.60280664473342,-12.113933791271819,26.107620559250595,3.0,3.745719952458842,1.7375000000000114,-2.7915727527838783,6.266572752783901,-0.5270363763919477,4.002036376391956,-4.864999999999995,23.076923076923077,-52.57869594560465,2.2645363763919484,12,-1.25,-3.875,-11.5625,-12.375,-1.0,0,0.0,1.0,131.75,1.0,130.25,1.6666666666666667,130.25,0.0 1556,2005-12-20,132.5,132.5,130.0,130.0,519526.0,0.019230769230769162,1.0,-1.0,76.08695652173913,79.77651682478499,-2.2743295179191136,-4.545047904208104,-11.981604207160686,-14.395052912853089,26.002508806016177,2.5,3.724413419606023,3.8874999999999886,-0.8210448640584787,8.59604486405847,1.533227567970755,6.241772432029222,-7.070399999999992,100.0,20.63176148648043,2.354272432029239,12,-3.75,-6.375,-13.6875,-14.875,-1.5,1,-0.018867924528301883,1.4,130.0,1.0,131.75,1.0,130.25,-0.018867924528301883 1557,2005-12-21,133.0,133.5,131.25,132.0,224422.0,0.0037735849056603765,1.25,0.4,75.55555555555554,78.86925297178472,-2.5309967580858483,-4.653568835317742,-12.255379030900713,-14.671042436918313,26.43351608328997,2.25,3.6247689170471915,3.9875000000000114,-0.7876412213901745,8.762641221390197,1.5999293893049185,6.375070610695104,-7.287583999999995,87.5,7.0640061198488695,2.387570610695092,12,-2.125,-6.375,-14.125,-15.375,-1.5,2,-0.015037593984962405,1.0,132.5,1.4,130.0,1.0,131.75,-0.015037593984962405 1558,2005-12-22,131.25,133.0,130.25,133.0,731286.0,-0.013157894736842146,2.142857142857143,-1.75,61.70212765957447,76.66071744857953,-0.5661952568530637,-2.5416377667471295,-10.222289411994211,-12.688966778293661,26.65836701382225,2.75,3.208985297706704,1.9250000000000114,-2.553310301654392,6.4033103016544,-0.31415515082719025,4.164155150827213,-5.070328959999998,43.75,-35.68537861828969,2.239155150827195,12,-0.125,-4.125,-12.25,-13.625,3.25,3,-0.00952380952380949,1.25,133.0,1.0,132.5,1.4,130.0,-0.00952380952380949 1559,2005-12-23,132.75,133.0,131.0,131.0,262558.0,0.011428571428571344,-1.2857142857142858,-1.0,64.0,75.35432014218225,-1.8272385075246689,-3.678948133020299,-11.472349329264077,-13.957787976464218,26.62988802909633,2.0,2.9979461160647674,3.0749999999999886,-1.3202725800160238,7.470272580015987,0.8773637099919824,5.272636290007995,-6.131109222399999,81.25,3.0785580623012265,2.197636290008002,12,-1.375,-5.125,-13.75,-15.125,3.0,4,-0.015065913370998163,2.142857142857143,131.25,1.25,133.0,1.0,132.5,-0.015065913370998163 1560,2005-12-26,132.75,132.75,132.75,132.75,0.0,0.0,1.0,0.0,61.70212765957447,73.05978530697155,-1.5164021388408457,-3.2343970764458163,-11.1286017404434,-13.716278627418063,27.037204952548453,0.0,2.809821440959581,2.6875,-1.321946083282029,6.696946083282029,0.6827769583589713,4.692223041641029,-5.718242669055996,78.57142857142857,1.2981689355101054,2.004723041641018,12,-1.25,-5.125,-13.4375,-15.125,8.25,0,-0.007532956685499026,-1.2857142857142858,132.75,2.142857142857143,131.25,1.25,133.0,-0.007532956685499026 1561,2005-12-27,132.25,133.0,132.0,132.5,108416.0,-0.0037664783427495685,-1.6666666666666667,-100.0,60.416666666666664,70.88385938104562,-0.8292652587311977,-2.342570014359069,-10.235219983027363,-12.98320847772986,26.922783253933364,1.0,2.6544337644500047,1.8625000000000114,-1.7044351432004134,5.429435143200436,0.07903242839981317,3.6459675716002096,-4.830148108912638,61.53846153846154,-15.492296403998871,1.7834675716002117,12,-0.75,-3.875,-12.75,-14.625,14.25,1,-0.02457466918714557,1.0,132.75,-1.2857142857142858,132.75,2.142857142857143,131.25,-0.02457466918714557 1562,2005-12-28,131.5,132.0,131.0,131.75,148516.0,-0.005671077504725952,1.6666666666666667,1.0,57.99999999999999,68.64774826993451,0.13040778540303677,-1.2635596477438753,-9.052145210097592,-12.034067664705844,26.078920757704022,1.25,2.614541411233745,0.8625000000000114,-2.2259973351910674,3.95099733519109,-0.6817486675955138,2.4067486675955365,-3.715339222377878,45.45454545454545,-30.881901514291755,1.544248667595539,12,0.0,-3.125,-11.25,-13.625,13.75,2,-0.0038022813688213253,-1.6666666666666667,132.25,1.0,132.75,-1.2857142857142858,132.75,-0.0038022813688213253 1563,2005-12-29,132.0,132.0,131.5,131.75,280564.0,0.0038022813688212143,3.0,-1.0,57.99999999999999,65.25092287310912,-0.10644283453717662,-1.4645435148424042,-9.096271849547605,-12.357940169472641,25.34102825179554,0.5,2.4585955380913163,1.125,-1.5724646966146452,3.822464696614645,-0.22373234830732258,2.4737323483073226,-3.872418869035215,50.0,-24.804243879755916,1.3487323483073228,12,-0.5,-3.0,-11.5,-13.875,13.5,3,-0.0037878787878787845,1.6666666666666667,131.5,-1.6666666666666667,132.25,1.0,132.75,-0.0037878787878787845 1564,2005-12-30,131.25,132.5,131.0,132.0,319990.0,-0.005681818181818232,-1.4,-3.0,55.76923076923077,63.47029609248233,0.63159211482062,-0.5248671782623546,-7.889714433374763,-11.434385806533413,23.94792803386621,1.5,2.321022974415513,0.23750000000001137,-2.2199002094657487,2.6949002094657715,-0.9912001047328545,1.4662001047328772,-2.800073736893097,12.5,-59.58551291843125,1.2287001047328754,12,0.5,-2.25,-10.75,-13.125,12.0,4,0.024761904761904763,3.0,132.0,1.6666666666666667,131.5,-1.6666666666666667,132.25,0.024761904761904763 1565,2006-01-02,130.75,131.5,130.25,130.75,106438.0,-0.003809523809523818,-1.5,-0.0,50.98039215686275,60.68067782971829,1.3959687004642944,0.09831141725629777,-7.018208119014076,-10.757985173850827,22.306862890447626,1.25,2.2213176364091964,-0.3375000000000057,-2.6560465047623154,1.981046504762304,-1.4967732523811605,0.8217732523811492,-1.997069312679514,18.181818181818183,-49.74707120119899,1.159273252381148,1,1.125,-1.75,-10.125,-12.5,13.5,0,0.03824091778202687,-1.4,131.25,3.0,132.0,1.6666666666666667,131.5,0.03824091778202687 1566,2006-01-03,129.75,131.75,129.75,131.0,953926.0,-0.007648183556405397,-2.2,-100.0,48.148148148148145,57.63541034000635,2.1957666191249245,1.1369117895423244,-5.699019118251968,-9.56564970241783,20.178323284184344,2.0,1.838019808193252,-1.3249999999999886,-3.6707688673345444,1.0207688673345672,-2.4978844336672523,-0.15211556633272494,-0.7122451539187296,0.0,-62.28812268842903,1.1728844336672715,1,1.625,-0.75,-9.0,-11.5,16.25,1,0.08670520231213863,-1.5,130.75,-1.4,131.25,3.0,132.0,0.08670520231213863 1567,2006-01-04,130.0,131.25,128.75,130.0,889124.0,0.0019267822736031004,1.0,-0.0,49.090909090909086,56.23416383237686,1.6488595637360959,0.9555953461737658,-5.620344109901481,-9.65184216293217,17.99087201546805,2.5,1.7387924169800044,-1.0875000000000057,-3.406046504762287,1.2310465047622756,-2.2467732523811605,0.07177325238114918,3.5,33.33333333333333,-25.610813504933958,1.1592732523811475,1,0.875,-0.75,-7.9375,-11.5,16.75,2,0.12692307692307692,-2.2,129.75,-1.5,130.75,-1.4,131.25,0.12692307692307692 1568,2006-01-05,129.75,130.0,129.75,129.75,262436.0,-0.0019230769230769162,0.0,0.0,41.99999999999999,53.78971938793242,1.8592259031092624,1.291500958199208,-5.00555963562087,-9.229841780395361,17.93950249924233,0.25,1.3270772321759239,-1.3499999999999943,-3.6349622823117897,0.9349622823118011,-2.4924811411559062,-0.2075188588440824,3.655000000000001,26.666666666666668,-25.965370877022064,1.1424811411559013,1,1.125,-0.5,-6.5625,-10.5,16.5,3,0.11946050096339111,1.0,130.0,-2.2,129.75,-1.5,130.75,0.11946050096339111 1569,2006-01-06,129.75,129.75,129.75,129.75,0.0,0.0,1.0,0.0,48.83720930232558,52.36028401490477,1.5521486633660402,1.340541533333493,-4.641313575977051,-9.100004874990418,17.88535691052843,0.0,0.863917294379263,-1.3375000000000057,-3.6503644805244733,0.9753644805244619,-2.4939322402622395,-0.1810677597377719,3.5619000000000085,33.33333333333333,-22.08558331908894,1.15643224026224,1,1.125,-0.5,-6.5625,-10.5,19.0,4,0.12138728323699421,0.0,129.75,1.0,130.0,-2.2,129.75,0.12138728323699421 1570,2006-01-09,129.25,130.5,128.5,129.75,821472.0,-0.003853564547206201,1.0,-100.0,31.42857142857143,49.1393845440053,1.6801482373377041,1.8984992019260858,-3.7995460361475892,-8.479740889647317,17.90039476460099,2.0,0.6834251310275761,-1.8125,-4.195968282281143,0.570968282281143,-3.0042341411405573,-0.6207658588594427,3.9706620000000044,23.076923076923077,-25.599721797711513,1.1917341411405684,1,1.25,0.0,-4.875,-9.25,23.0,0,0.1083172147001934,1.0,129.75,0.0,129.75,1.0,130.0,0.1083172147001934 1571,2006-01-10,129.75,129.75,128.25,128.75,454772.0,0.003868471953578423,2.0,-2.0,31.42857142857143,46.187003591624354,0.880861712119156,1.4118146121959967,-3.969100387147364,-8.843373123422367,17.963869926321554,1.5,0.3365293905544604,-1.2750000000000057,-3.7185737417945006,1.1685737417944893,-2.4967868708972674,-0.053213129102744006,3.2818355200000155,50.0,5.97671807358153,1.2217868708972488,1,0.625,-0.5,-5.25,-9.75,20.75,1,0.11175337186897871,1.0,129.25,1.0,129.75,0.0,129.75,0.11175337186897871 1572,2006-01-11,130.0,130.0,129.0,129.0,216566.0,0.0019267822736031004,1.0,1.0,41.37931034482759,44.340260296605194,0.44221412480359845,1.2038467760451113,-3.878936642856985,-8.934208250994189,17.865107867125918,1.0,0.014155526107430205,-1.0124999999999886,-3.4752487851902174,1.4502487851902401,-2.243874392595103,0.21887439259512576,2.744925388800027,77.77777777777779,32.32699210234275,1.231374392595118,1,0.375,-0.75,-4.625,-9.5,20.5,2,0.12307692307692308,2.0,129.75,1.0,129.25,1.0,129.75,0.12307692307692308 1573,2006-01-12,130.25,130.5,129.5,129.5,162696.0,0.0019230769230769162,-1.6666666666666667,0.75,29.166666666666657,41.38441984076474,-0.09178056318390304,1.0053938410647731,-3.811092358302659,-8.998023044457454,17.625531847743435,1.0,-0.2749475506646206,-0.7624999999999886,-3.2252487851902174,1.7002487851902401,-1.993874392595103,0.46887439259512576,2.2252298654720164,88.88888888888889,45.985017950838774,1.231374392595118,1,-0.25,-1.0,-4.5,-9.5,22.75,3,0.12667946257197693,1.0,130.0,2.0,129.75,1.0,129.25,0.12667946257197693 1574,2006-01-13,127.5,131.0,127.5,130.0,2339692.0,-0.021113243761996192,-1.8,-3.3333333333333335,20.0,37.94215404555777,2.313646238970506,3.6055263859177558,-0.7605905731277574,-6.059971616052422,17.2600426700476,3.5,-0.5680442141131721,-3.3000000000000114,-6.1910023757947386,-0.4089976242052842,-4.745501187897389,-1.8544988121026336,4.721716073543689,0.0,-36.80622405146385,1.4455011878973638,1,2.125,3.0,-1.6875,-6.75,24.75,4,0.1470588235294117,-1.6666666666666667,130.25,1.0,130.0,2.0,129.75,0.1470588235294117 1575,2006-01-16,130.0,130.0,127.5,128.0,321162.0,0.019607843137254832,1.5,-0.8,39.53488372093024,36.98512466475579,-0.3396468155965806,1.1652704055307765,-2.9409618342372426,-8.359465461545739,16.59891819637395,2.5,-0.864071425943763,-0.8000000000000114,-3.6910023757947386,2.091002375794716,-2.245501187897389,0.6455011878973664,1.8439787876602054,71.42857142857143,36.191362102487965,1.4455011878973638,1,-0.625,0.5,-4.0625,-9.25,24.75,0,0.14423076923076916,-1.8,127.5,-1.6666666666666667,130.25,1.0,130.0,0.14423076923076916 1576,2006-01-17,130.0,130.5,129.0,130.0,425260.0,0.0,2.0,0.0,42.50000000000001,36.25280143243254,-0.33576414836184654,1.0207056516483135,-2.622802523427751,-8.140956580234842,15.762897508085983,1.5,-1.094748320266234,-0.6750000000000114,-3.4711439613582797,2.121143961358243,-2.0730719806791456,0.7230719806791228,1.4964604846474003,71.42857142857143,35.935369855918395,1.3980719806791273,1,-0.75,0.5,-3.9375,-9.25,26.25,1,0.1711538461538462,1.5,130.0,-1.8,127.5,-1.6666666666666667,130.25,0.1711538461538462 1577,2006-01-18,131.0,131.25,128.25,130.0,437700.0,0.007692307692307665,3.0,100.0,45.23809523809524,36.61258979222091,-1.3175513283169664,-0.14420532085017612,-3.3831771327763676,-8.950340487013477,14.515620148402903,3.0,-1.1998008544915137,0.42500000000001137,-2.1557995497128672,3.0057995497128758,-0.8653997748564279,1.7153997748564507,-3.5,93.33333333333333,57.21002554709889,1.2903997748564326,1,-1.625,-0.5,-4.625,-10.25,24.0,2,0.14885496183206115,2.0,130.0,1.5,130.0,-1.8,127.5,0.14885496183206115 1578,2006-01-19,130.0,133.5,129.0,131.75,736722.0,-0.007633587786259555,-1.4,-1.75,44.1860465116279,36.09579392658783,-0.31107201999373046,0.7982741797381436,-2.134112312482685,-7.763604172781669,13.335768233530048,4.5,-1.211645408181056,-0.5124999999999886,-3.0850013426436362,2.060001342643659,-1.7987506713218124,0.7737506713218352,-2.424999999999997,41.66666666666667,2.4496179127022515,1.2862506713218271,1,0.5,0.5,-3.4375,-9.25,26.25,3,0.1576923076923078,3.0,131.0,2.0,130.0,1.5,130.0,0.1576923076923078 1579,2006-01-20,130.75,132.5,130.75,131.5,344070.0,0.005769230769230749,-3.6666666666666665,0.42857142857142855,50.0,38.159285990079894,-1.0105776368323234,-0.11514695524593321,-2.7098515326317454,-8.332586222736055,12.09215565510315,2.5,-1.239860406538952,0.3375000000000057,-2.014850448293714,2.6898504482937255,-0.83867522414684,1.5136752241468514,-2.9380000000000024,54.166666666666664,11.781164951645145,1.1761752241468564,1,-0.25,-0.25,-3.9375,-10.0,25.5,4,0.17017208413001916,-1.4,130.0,3.0,131.0,2.0,130.0,0.17017208413001916 1580,2006-01-23,131.75,132.25,129.25,129.75,498384.0,0.007648183556405286,1.0,-2.6666666666666665,59.090909090909086,41.23287906367297,-1.8088824012982343,-1.2584258482010284,-3.504258825077528,-9.127948442771071,11.057750221596594,3.0,-1.112251611438353,1.3874999999999886,-0.7917985351419645,3.566798535141942,0.29785073242902627,2.477149267570951,-3.71047999999999,66.66666666666666,18.138131412345004,1.0896492675709755,1,-1.25,-1.25,-4.6875,-10.75,21.75,0,0.15559772296015173,-3.6666666666666665,130.75,-1.4,130.0,3.0,131.0,0.15559772296015173 1581,2006-01-24,129.0,132.5,129.0,132.5,359324.0,-0.020872865275142316,1.0,-1.75,46.2962962962963,41.779210836058375,0.9203239283634161,1.302382033461356,-0.5763824815280145,-6.187224255490207,10.480977633225862,3.5,-1.1556621323702814,-1.1999999999999886,-3.2685616665764883,0.868561666576511,-2.2342808332882385,-0.1657191667117388,-0.7420607999999902,14.285714285714285,-34.67097661548876,1.03428083328825,1,1.5,1.5,-1.5625,-7.625,27.5,1,0.1996124031007751,1.0,131.75,-3.6666666666666665,130.75,-1.4,130.0,0.1996124031007751 1582,2006-01-25,131.0,131.0,129.0,130.0,280932.0,0.015503875968992276,3.0,-0.2857142857142857,54.0983606557377,44.549399057066275,-1.031368019299066,-0.7768255912152995,-2.282944255342045,-7.986925683339678,10.512944087964971,2.0,-0.9211625791543838,0.8249999999999886,-1.1887683972849175,2.8387683972848947,-0.18188419864247862,1.8318841986424559,-2.5323783679999963,44.44444444444444,-7.028916153623584,1.006884198642455,1,-0.5,-0.5,-3.5625,-9.625,25.5,2,0.1927480916030535,1.0,129.0,1.0,131.75,-3.6666666666666665,130.75,0.1927480916030535 1583,2006-01-26,131.5,131.5,129.5,131.0,299904.0,0.003816793893129722,7.0,0.5,55.55555555555556,48.500016341016895,-1.492344739304258,-1.3873343156481326,-2.550181247386888,-8.301645100819457,10.418986720818207,2.0,-0.6967122769247567,1.3499999999999943,-0.5790030149244672,3.279003014924456,0.3854984925377778,2.314501507462211,-2.8310832332799976,71.42857142857143,16.931077411155,0.9645015074622287,1,-1.0,-1.0,-2.75,-9.625,25.5,3,0.17870722433460084,3.0,131.0,1.0,129.0,1.0,131.75,0.17870722433460084 1584,2006-01-27,134.5,134.75,131.5,131.5,678418.0,0.02281368821292773,-1.1666666666666667,6.0,64.3835616438356,51.26098055467305,-3.7939468578007904,-4.354632674812763,-5.269699428053002,-11.132964744209175,10.6447734694988,3.25,-0.5262135889640547,4.1875,1.478475122025941,6.896524877974059,2.8329875610129704,5.5420124389870296,-5.637839903948787,95.65217391304348,35.64431373264851,1.3545124389870313,1,-3.0,-3.375,-5.375,-12.625,24.0,4,0.1617100371747211,7.0,131.5,3.0,131.0,1.0,129.0,0.1617100371747211 1585,2006-01-30,135.75,136.0,134.5,134.5,372356.0,0.009293680297397744,-1.4,0.4166666666666667,65.78947368421052,53.848699852918664,-4.629360967102997,-5.492439159724682,-6.275325933915781,-12.229253945366878,11.570041023914385,1.5,-0.24547910425363284,5.1875,1.546089775778995,8.82891022422102,3.3667948878894833,7.008205112110517,-6.534569509711872,96.42857142857143,33.70257636808654,1.820705112110507,1,-3.625,-4.0,-6.25,-13.875,23.0,0,0.15101289134438312,-1.1666666666666667,134.5,7.0,131.5,3.0,131.0,0.15101289134438312 1586,2006-01-31,141.0,141.0,135.5,136.0,1111464.0,0.03867403314917128,1.2,4.0,72.91666666666666,56.92409667831548,-9.113277900711239,-10.389055554895435,-11.263265410668993,-17.33736380923918,13.419463463917392,5.5,0.5910245777909608,9.875,3.982319437595919,15.767680562404095,6.928659718797945,12.821340281202055,-11.241803948934916,100.0,37.55955334789855,2.9463402812020467,1,-6.0,-6.75,-11.4375,-19.125,21.5,1,0.08865248226950362,-1.4,135.75,-1.1666666666666667,134.5,7.0,131.5,0.08865248226950362 1587,2006-02-01,146.5,149.75,141.0,141.0,1516836.0,0.03900709219858145,-2.1818181818181817,1.1,77.77777777777777,60.65651126344325,-13.615162739172405,-15.377972924643728,-16.41577232604692,-22.662050944738013,15.333497295643228,8.75,1.2650585226837734,14.550000000000011,5.530138873749195,23.569861126250842,10.040069436874603,19.05993056312542,-15.617623554041415,83.9506172839506,23.82895651560392,4.509930563125413,2,-7.125,-7.875,-16.5625,-24.625,18.75,2,0.06825938566552892,1.2,141.0,-1.4,135.75,-1.1666666666666667,134.5,0.06825938566552892 1588,2006-02-02,145.25,149.75,142.5,147.5,1538844.0,-0.008532423208191142,1.1481481481481481,-0.4090909090909091,81.98198198198199,64.2100648169968,-11.146648822129777,-13.604734166567482,-14.825639795995244,-21.262185894333825,17.35096789399827,7.25,1.9379281579080327,12.525000000000006,1.7988636965583567,23.25113630344164,7.161931848279181,17.88806815172083,-12.10350872755646,75.34246575342466,7.301217603173413,5.36306815172082,2,-5.875,-6.625,-15.3125,-23.375,18.25,3,0.07745266781411364,-2.1818181818181817,146.5,1.2,141.0,-1.4,135.75,0.07745266781411364 1589,2006-02-03,145.5,145.75,142.5,145.25,1662644.0,0.001721170395869276,7.666666666666667,-0.1111111111111111,80.3921568627451,66.57687012497858,-10.151911340902387,-13.29597550502524,-14.749767888974873,-21.38728815679886,19.477465110380855,3.25,2.585500103933839,11.987500000000011,-0.05133518583036789,24.02633518583039,5.9680824070848075,18.0069175929152,-10.361087680249682,72.1311475409836,4.331723676325197,6.0194175929151905,2,-6.125,-6.875,-15.25,-23.625,17.0,4,0.07903780068728516,1.1481481481481481,145.25,-2.1818181818181817,146.5,1.2,141.0,0.07903780068728516 1590,2006-02-06,143.25,144.75,143.0,144.75,1301024.0,-0.015463917525773141,1.3333333333333333,-6.0,73.87387387387388,69.64104541137608,-6.8158449465460365,-10.48070422545976,-12.169143964914554,-19.03218964736118,20.988822105691376,2.5,3.3477497250216004,9.037499999999994,-3.5723071691090524,21.64730716910904,2.732596415445471,15.342403584554518,-6.357757158619734,54.385964912280706,-12.41926344901568,6.304903584554524,2,-3.875,-4.625,-12.875,-21.375,19.25,0,0.10645724258289713,7.666666666666667,145.5,1.1481481481481481,145.25,-2.1818181818181817,146.5,0.10645724258289713 1591,2006-02-07,144.25,145.0,143.25,143.25,502594.0,0.00698080279232105,-2.5,-0.6666666666666666,73.87387387387388,71.83832465783566,-6.0626994391031985,-10.897418743226353,-12.844261645215965,-19.91222563152101,22.45783748285902,1.75,4.084988464631493,9.3125,-3.87129687343554,22.49629687343554,2.72060156328223,15.90439843671777,-5.814826299585377,37.142857142857146,-25.22003987840049,6.591898436717773,2,-4.625,-5.625,-13.8125,-22.375,19.5,1,0.10051993067590992,1.3333333333333333,143.25,7.666666666666667,145.5,1.1481481481481481,145.25,0.10051993067590992 1592,2006-02-08,146.0,146.5,142.5,143.5,1269674.0,0.0121317157712304,1.2857142857142858,2.5,78.0701754385965,74.33994908928466,-6.102981919259719,-12.002661514551278,-14.266524243796368,-21.50292504240639,24.275011325202623,4.0,4.750387020943947,10.262499999999989,-3.584858668904076,24.10985866890404,3.3388206655479564,17.18617933445202,-6.207047143635123,48.275862068965516,-16.01490386792282,6.923679334452025,2,-5.375,-7.375,-15.8125,-23.875,17.5,2,0.11301369863013688,-2.5,144.25,1.3333333333333333,143.25,7.666666666666667,145.5,0.11301369863013688 1593,2006-02-09,146.75,147.25,144.5,146.5,326840.0,0.005136986301369939,3.4,0.1,78.0701754385965,75.8606839553692,-4.986681645524271,-12.07208425310182,-14.697492982424649,-22.095629563197463,26.613116107570573,2.75,5.933925892904625,10.1875,-4.237327828946377,24.612327828946377,2.9750860855268115,17.39991391447319,-5.762201486398908,89.47368421052632,22.91490895108747,7.21241391447319,2,-4.625,-8.125,-16.6875,-23.0,17.75,3,0.12606473594548562,1.2857142857142858,146.0,-2.5,144.25,1.3333333333333333,143.25,0.12606473594548562 1594,2006-02-10,146.25,147.75,145.25,147.0,831634.0,-0.0034071550255536653,1.2222222222222223,-3.0,75.89285714285714,76.98328211744104,-2.955462993122694,-10.640923456370473,-13.917991432609682,-21.44762823918586,28.01307020477716,2.5,6.941451086413508,8.75,-5.632006301735771,23.13200630173577,1.5589968491321144,15.941003150867886,-4.210737308031042,71.42857142857143,4.681713684393898,7.191003150867882,2,-3.625,-7.625,-16.1875,-22.25,18.75,4,0.11794871794871797,3.4,146.75,1.2857142857142858,146.0,-2.5,144.25,0.11794871794871797 1595,2006-02-13,148.75,149.0,145.25,146.5,404128.0,0.017094017094017033,1.7272727272727273,-3.0,85.58558558558559,78.3909397750987,-3.8191063989815177,-12.29454467961051,-16.127855388714835,-23.79955414718441,29.544311928576384,3.75,8.065778543484072,10.3125,-4.450429212977269,25.075429212977284,2.9310353935113653,17.693964606488635,-5.7854488310673275,96.15384615384616,21.830359791130448,7.38146460648864,2,-3.375,-10.125,-18.6875,-24.75,16.25,0,0.09243697478991586,1.2222222222222223,146.25,3.4,146.75,1.2857142857142858,146.0,0.09243697478991586 1596,2006-02-14,152.25,152.25,148.75,148.75,676400.0,0.0235294117647058,1.0,1.5555555555555556,86.32478632478633,79.34060739143298,-6.20834695529723,-14.80101851074852,-19.315245503140176,-27.12962444849981,31.681544934552054,3.5,8.958195911918267,12.699999999999989,-2.724348489184223,28.1243484891842,4.987825755407897,20.41217424459208,-8.471194971339258,100.0,20.99247264837203,7.712174244592105,2,-4.875,-12.375,-22.375,-28.125,14.0,1,0.0673234811165846,1.7272727272727273,148.75,1.2222222222222223,146.25,3.4,146.75,0.0673234811165846 1597,2006-02-15,150.5,153.75,149.75,152.5,1101506.0,-0.011494252873563204,-1.2857142857142858,-0.5714285714285714,81.14754098360656,79.24789172494683,-4.281525422335363,-12.137519934646178,-17.258465951543656,-25.182219669954335,33.983493100454844,4.0,9.78221795423741,9.974999999999994,-5.637832104259616,25.587832104259604,2.1685839478701894,17.7814160521298,-5.535227675351763,64.86486486486487,-14.477528271538205,7.806416052129802,2,-2.375,-9.875,-20.6875,-26.125,17.0,2,0.08803986710963452,1.0,152.25,1.7272727272727273,148.75,1.2222222222222223,146.25,0.08803986710963452 1598,2006-02-16,150.5,152.0,150.5,150.5,349370.0,0.0,0.0,-0.0,79.0909090909091,79.10330863918726,-3.864935763962393,-11.091639794564287,-16.93730178988585,-24.994786160650122,37.90713264487566,1.5,9.985293665421295,8.949999999999989,-6.443607695882974,24.34360769588295,1.253196152058507,16.64680384794147,-4.12959124729548,61.76470588235294,-14.873717153558232,7.696803847941478,2,-2.375,-9.875,-20.6875,-26.0,16.75,3,0.08637873754152814,-1.2857142857142858,150.5,1.0,152.25,1.7272727272727273,148.75,0.08637873754152814 1599,2006-02-17,153.0,153.0,150.5,150.5,539560.0,0.01661129568106312,1.0,100.0,80.0,79.78398931986794,-5.799007746401571,-12.479065908402845,-19.096584661069585,-27.270953475397462,42.075481298499746,2.5,9.537732800542528,10.337500000000006,-4.9855777106404275,25.660577710640453,2.675961144679775,17.999038855320237,-5.448856647728206,91.17647058823529,16.33740688439633,7.661538855320224,2,-4.875,-12.375,-23.375,-28.25,12.0,4,0.07516339869281041,0.0,150.5,-1.2857142857142858,150.5,1.0,152.25,0.07516339869281041 1600,2006-02-20,152.25,156.25,151.0,153.5,593600.0,-0.004901960784313708,-1.8,-0.5,73.19587628865979,79.70865625484416,-4.065647225456985,-10.661112405201152,-17.999498268394603,-26.307193184288778,45.77034017722373,5.25,9.075359613756575,8.5625,-6.4259824202841855,23.550982420284186,1.0682587898579072,16.056741210142093,-3.7070395840916888,46.666666666666664,-23.95740876073065,7.494241210142095,2,-2.875,-10.375,-22.1875,-27.375,11.5,0,0.08374384236453203,1.0,153.0,0.0,150.5,-1.2857142857142858,150.5,0.08374384236453203 1601,2006-02-21,154.75,155.25,152.5,152.5,871164.0,0.016420361247947435,-1.4444444444444444,-1.8,69.41176470588235,78.74661061787593,-5.497734895479454,-11.734719903574785,-20.14038392858697,-28.57273359126546,49.66487382095532,3.0,8.807354761859585,9.775000000000006,-4.29708883608032,23.84708883608033,2.7389555819598286,16.811044418040183,-4.819772458955185,76.92307692307693,7.654878891616761,7.036044418040165,2,-4.375,-12.5,-24.8125,-29.625,3.75,1,0.06623586429725359,-1.8,152.25,1.0,153.0,0.0,150.5,0.06623586429725359 1602,2006-02-22,156.25,156.75,155.0,155.0,456292.0,0.009693053311793154,-1.8,0.5555555555555556,75.5813953488372,78.47007949679156,-6.024398750802561,-11.853812725535192,-21.24837581770268,-29.827171291322657,53.80886502638781,2.0,8.923424266763988,10.012499999999989,-3.290126373053681,23.31512637305366,3.3611868134731537,16.663813186526824,-5.25,92.0,22.52938878072439,6.651313186526834,2,-5.25,-13.75,-26.375,-31.125,6.0,2,0.06400000000000006,-1.4444444444444444,154.75,-1.8,152.25,1.0,153.0,0.06400000000000006 1603,2006-02-23,155.0,157.25,154.5,156.5,185244.0,-0.008000000000000007,-1.2,-1.2,71.11111111111111,77.9387743821531,-3.890159370541369,-9.22600424463758,-19.61281045797881,-28.324409321888723,58.542546847751765,2.75,8.99025605258555,7.587500000000006,-4.311499294501061,19.486499294501073,1.6380003527494864,13.536999647250525,-2.8499999999999943,66.66666666666666,-2.3654786621938797,5.949499647250533,2,-3.75,-11.875,-25.0625,-29.25,9.5,3,0.08064516129032251,-1.8,156.25,-1.4444444444444444,154.75,-1.8,152.25,0.08064516129032251 1604,2006-02-24,156.25,156.25,154.75,155.5,179182.0,0.008064516129032251,3.0,-0.5,80.23255813953489,77.34399355481413,-3.9923203247608683,-9.236565024805458,-20.503127348213297,-29.29185363809613,62.60136973519739,1.5,8.831193872109708,7.75,-3.1103576562221633,18.610357656222163,2.3198211718889183,13.180178828111082,-3.079999999999984,84.0,12.573435497622881,5.430178828111078,2,-3.25,-13.125,-25.75,-30.125,11.5,4,0.07040000000000002,-1.2,155.0,-1.8,156.25,-1.4444444444444444,154.75,0.07040000000000002 1605,2006-02-27,156.25,157.0,155.0,157.0,595146.0,0.0,4.333333333333333,-1.0,79.26829268292683,76.55993870571864,-3.1475647503025357,-8.033913676692976,-20.079611989971852,-29.018404754736864,66.3485315458403,2.0,8.65318668163141,6.724999999999994,-2.8637818226360707,16.31378182263606,1.9306090886819618,11.519390911318027,-2.2639999999999816,78.94736842105263,3.0526117428661053,4.7943909113180325,2,-2.75,-13.125,-25.75,-29.625,7.75,0,0.05600000000000005,3.0,156.25,-1.2,155.0,-1.8,156.25,0.05600000000000005 1606,2006-02-28,153.5,156.75,153.0,156.5,329864.0,-0.01759999999999995,1.1428571428571428,4.0,67.44186046511628,75.03708531477528,-0.22529796599874885,-4.531775864765336,-17.009914705504883,-26.016154454510627,68.23670252573719,3.75,8.578044913114041,3.3499999999999943,-5.50021557870113,12.200215578701119,-1.075107789350568,7.775107789350557,3.75,11.76470588235294,-64.83019177407013,4.425107789350567,2,0.375,-10.375,-23.0,-26.875,10.0,1,0.0667752442996743,4.333333333333333,156.25,3.0,156.25,-1.2,155.0,0.0667752442996743 1607,2006-03-01,156.5,156.5,153.0,153.5,374618.0,0.019543973941368087,1.3333333333333333,-1.0,70.52631578947368,74.085463836838,-2.5531885064631865,-7.108652733208999,-19.664884654024945,-28.695996959600635,68.72302681033182,3.5,8.092962832387315,5.849999999999994,-3.2581224594782725,14.958122459478261,1.2959387702608467,10.404061229739142,0.664999999999992,82.35294117647058,7.0819689563006705,4.55406122973914,3,-2.625,-13.375,-26.0,-29.875,3.0,2,0.012779552715654896,1.1428571428571428,153.5,4.333333333333333,156.25,3.0,156.25,0.012779552715654896 1608,2006-03-02,156.5,157.5,155.0,155.0,527756.0,0.0,-2.3333333333333335,0.5,72.04301075268816,73.20135392047003,-1.8020933691503842,-6.558894794577611,-19.25632446838847,-28.336663077943683,69.28419793852785,2.5,7.253138717761402,5.287499999999994,-3.805983786120237,14.380983786120225,0.7407581069398645,9.834241893060124,-3.5,77.77777777777779,1.9372918699662165,4.546741893060117,3,-2.25,-13.0,-26.0,-29.875,0.5,3,0.036741214057508076,1.3333333333333333,156.5,1.1428571428571428,153.5,4.333333333333333,156.25,0.036741214057508076 1609,2006-03-03,157.0,160.0,156.5,157.5,359106.0,0.0031948881789136685,-3.6666666666666665,-0.3333333333333333,69.41176470588235,72.7808970779392,-1.8718709227732688,-6.485694133658541,-19.381887494739885,-28.49871620240566,69.98413943954284,3.5,6.691274655015889,5.212500000000006,-3.8141782956213888,14.2391782956214,0.6991608521893227,9.725839147810689,-4.0,57.14285714285714,-15.461889089284028,4.513339147810691,3,-0.75,-11.25,-26.5,-30.375,-1.25,4,0.047770700636942776,-2.3333333333333335,156.5,1.3333333333333333,156.5,1.1428571428571428,153.5,0.047770700636942776 1610,2006-03-06,158.5,159.5,158.25,158.5,365344.0,0.009554140127388644,-4.0,-0.0,66.23376623376623,72.42778613659297,-2.673188935915789,-7.151272738827458,-20.48230031077256,-29.604706337630063,70.72190664901427,2.5,6.368112440356214,5.949999999999989,-2.6041618064271574,14.504161806427135,1.6729190967864156,10.227080903213562,-5.219999999999999,78.57142857142857,9.042371601330515,4.277080903213571,3,-2.0,-11.25,-27.1875,-30.75,-3.75,0,0.05835962145110418,-3.6666666666666665,157.0,-2.3333333333333335,156.5,1.3333333333333333,156.5,0.05835962145110418 1611,2006-03-07,158.75,159.5,156.5,158.5,380898.0,0.001577287066246047,2.4285714285714284,100.0,73.2394366197183,72.1675685000242,-2.5659570621445766,-6.597529709988322,-20.305450522293796,-29.431291946000186,71.07827383281501,3.0,5.799491162649758,5.474999999999994,-2.5593014631024857,13.509301463102474,1.45784926844874,9.492150731551249,-5.2012,82.14285714285714,11.527120000499053,4.017150731551241,3,-2.25,-11.0,-26.8125,-29.875,-6.0,1,0.03307086614173227,-4.0,158.5,-3.6666666666666665,157.0,-2.3333333333333335,156.5,0.03307086614173227 1612,2006-03-08,162.5,164.5,159.0,159.0,1021362.0,0.023622047244094446,-2.142857142857143,14.0,77.90697674418604,72.92266468147697,-5.963261336681853,-9.536976137223206,-23.55204624738994,-32.71181396487688,71.48732640663286,5.75,5.769076393102296,8.400000000000006,0.12607138435114962,16.67392861564886,4.263035692175578,12.536964307824434,-8.693151999999998,78.94736842105263,6.914113610047707,4.136964307824426,3,-3.75,-9.75,-27.875,-31.125,-11.25,2,0.006153846153846176,2.4285714285714284,158.75,-4.0,158.5,-3.6666666666666665,157.0,0.006153846153846176 1613,2006-03-09,165.25,166.5,163.5,163.5,766100.0,0.01692307692307682,-2.4285714285714284,0.5,78.16091954022988,72.69248261488752,-7.941532261777127,-11.415202727683862,-25.772426587131633,-34.96758684754002,71.89561564421926,4.0,5.841133071831251,10.224999999999994,1.300020271288787,19.1499797287112,5.762510135644391,14.687489864355598,-10.801562880000006,87.5,17.149288776022132,4.462489864355603,3,-5.5,-10.75,-26.25,-28.75,-14.0,3,-0.03479576399394857,-2.142857142857143,162.5,2.4285714285714284,158.75,-4.0,158.5,-0.03479576399394857 1614,2006-03-10,163.5,165.0,161.5,165.0,625780.0,-0.010590015128593033,3.6666666666666665,-0.8571428571428571,74.72527472527472,72.18770284181508,-5.649023670827717,-8.755514132575286,-23.478044028849695,-32.72851840352263,71.90822915639966,3.75,5.612743632478583,7.612500000000011,-1.0727491404443867,16.29774914044441,3.2698754297778123,11.95512457022221,-8.087437849600008,70.0,-3.2083396603599255,4.3426245702222035,3,-3.75,-9.0,-24.5,-27.0,-12.25,4,-0.03975535168195721,-2.4285714285714284,165.25,-2.142857142857143,162.5,2.4285714285714284,158.75,-0.03975535168195721 1615,2006-03-13,162.5,164.5,161.25,164.5,403708.0,-0.006116207951070374,2.25,1.3333333333333333,68.23529411764706,72.27586213654072,-4.100431485562723,-7.033175973197558,-21.917938608315268,-31.2842094502698,71.71957426995272,3.25,5.566928435901815,5.925000000000011,-2.5557832309603157,14.405783230960338,1.684608384519862,10.16539161548016,-6.200442821632009,60.0,-12.2122381345185,4.240391615480157,3,-2.75,-8.0,-23.5,-25.375,-9.5,0,-0.041538461538461524,3.6666666666666665,163.5,-2.4285714285714284,165.25,-2.142857142857143,162.5,-0.041538461538461524 1616,2006-03-14,162.5,163.5,162.0,162.5,426048.0,0.0,-2.0,-0.0,65.82278481012659,71.75324758327993,-3.0055951658136735,-6.5623541424894825,-21.31404710625003,-30.859340507853233,71.16401234690169,1.5,5.230184300168958,5.412499999999994,-3.2055273112153486,14.030527311215337,1.103486344392337,9.721513655607652,-5.384407395901462,46.666666666666664,-22.090688590469078,4.309013655607669,3,-1.75,-8.0,-23.5,-25.375,-7.0,1,-0.0476923076923077,2.25,162.5,3.6666666666666665,163.5,-2.4285714285714284,165.25,-0.0476923076923077 1617,2006-03-15,163.75,164.5,162.0,163.25,496404.0,0.007692307692307665,1.5,100.0,72.15189873417722,71.76534624788982,-3.485577050203773,-7.1345951707870086,-21.941239040667597,-31.67288952299907,70.49145370201704,2.5,5.000520370165589,6.0,-2.522416262268564,14.522416262268564,1.738791868865718,10.261208131134282,-5.883654804229337,47.61904761904761,-20.51863951106788,4.261208131134289,3,-2.25,-9.25,-24.625,-26.625,-6.25,2,-0.06717557251908401,-2.0,162.5,2.25,162.5,3.6666666666666665,163.5,-0.06717557251908401 1618,2006-03-16,163.5,164.25,161.5,163.75,412352.0,-0.0015267175572518665,3.4,-0.5,69.33333333333334,71.75663165093994,-2.3894850002523924,-6.177452692883321,-21.05043556351086,-30.96749419062627,69.68902085586028,2.75,5.290692703331331,5.099999999999994,-3.0699062675813025,13.269906267581291,1.0150468662093317,9.184953133790657,-4.942962419890989,60.0,-5.877937220936758,4.084953133790651,3,-2.0,-8.0,-23.875,-26.375,-3.5,3,-0.07492354740061158,1.5,163.75,-2.0,162.5,2.25,162.5,-0.07492354740061158 1619,2006-03-17,164.5,165.75,164.0,164.5,306162.0,0.006116207951070374,-2.5,-0.0,70.8860759493671,72.27355495267338,-2.4738847798531367,-6.610659048107749,-21.384800019439467,-31.50565243086041,68.83458903634299,2.25,5.290786618090351,5.525000000000006,-2.663406438374409,13.71340643837442,1.4307967808127842,9.619203219187227,-5.307525426299719,72.22222222222221,7.667112495483579,4.094203219187213,3,-3.0,-8.625,-24.125,-27.125,-3.5,4,-0.08054711246200608,3.4,163.5,1.5,163.75,-2.0,162.5,-0.08054711246200608 1620,2006-03-20,165.0,166.0,164.0,165.5,392354.0,0.003039513677811634,1.6666666666666667,-100.0,82.85714285714286,73.34218897905386,-2.1846341874027075,-6.436487084494871,-21.183511508161587,-31.548189848266503,67.68072526910298,2.0,5.311538032403405,5.387499999999989,-2.578670248059268,13.353670248059245,1.4044148759703603,9.370585124029617,-5.222923392195753,77.77777777777779,6.274668274129837,3.9830851240296323,3,-2.25,-9.125,-24.375,-27.625,-5.0,0,-0.08333333333333337,-2.5,164.5,3.4,163.5,1.5,163.75,-0.08333333333333337 1621,2006-03-21,165.0,165.75,164.0,165.75,415322.0,0.0,3.6666666666666665,1.5,79.3103448275862,73.49811876609833,-1.3464292450283324,-5.933419444800592,-20.483882907511003,-31.098058376724083,66.46450527009968,1.75,5.4636341389486915,4.875,-3.0928630827390293,12.84286308273903,0.8910684586304853,8.858931541369515,-4.6850895208200996,77.77777777777779,7.3312052392739275,3.983931541369509,3,-1.125,-7.375,-23.0,-27.625,-3.75,1,-0.07272727272727275,1.6666666666666667,165.0,-2.5,164.5,3.4,163.5,-0.07272727272727275 1622,2006-03-22,166.25,166.5,164.75,165.0,733548.0,0.007575757575757569,1.0,-1.6666666666666667,80.95238095238095,73.80828114522623,-2.244594521386489,-6.741470699444534,-21.013363851762847,-31.886088392558804,65.11479858515621,1.75,5.704859245734866,5.625,-2.5707948139025234,13.820794813902523,1.5271025930487383,9.722897406951262,-5.44028235915448,95.0,24.428191062122295,4.0978974069512555,3,-2.375,-8.125,-22.625,-27.625,-8.25,2,-0.06466165413533831,3.6666666666666665,165.0,1.6666666666666667,165.0,-2.5,164.5,-0.06466165413533831 1623,2006-03-23,167.5,167.75,166.0,166.25,882384.0,0.007518796992481258,1.0,1.0,81.81818181818181,74.59638193332702,-3.5110972128271953,-7.385652633414537,-21.521523624987424,-32.67812685757474,63.7624061861471,1.75,5.882436843215373,6.25,-2.0455282817730733,14.545528281773073,2.1022358591134775,10.397764140886522,-6.235059770422112,93.33333333333333,20.19276760637925,4.147764140886533,3,-3.0,-8.375,-23.125,-28.125,-8.0,3,-0.05970149253731338,1.0,166.25,3.6666666666666665,165.0,1.6666666666666667,165.0,-0.05970149253731338 1624,2006-03-24,167.25,167.75,166.5,167.5,305530.0,-0.0014925373134327957,2.3333333333333335,-0.2,78.68852459016394,75.75785198582888,-2.987373649783592,-6.608107544395409,-20.428638998582045,-31.962977957260534,62.33692882142383,1.25,5.569089261948079,5.449999999999989,-2.908103537098299,13.808103537098276,1.2709482314508591,9.629051768549118,-5.336553793379892,86.66666666666667,13.625941363485694,4.179051768549144,3,-2.625,-8.125,-22.875,-27.875,-7.75,4,-0.0433482810164425,1.0,167.5,1.0,166.25,3.6666666666666665,165.0,-0.0433482810164425 1625,2006-03-27,165.0,168.0,164.75,168.0,883902.0,-0.013452914798206317,1.1666666666666667,12.0,68.11594202898551,76.01264723236875,-0.3860526673731499,-3.867244140508461,-17.425115916424176,-29.26417398803727,60.40132074253535,3.25,4.968717846755169,2.7624999999999886,-5.282562231940943,10.80756223194092,-1.2600311159704916,6.785031115970469,-2.5028984140419084,25.0,-44.952415464126744,4.022531115970468,3,-0.25,-5.5,-20.625,-25.625,-2.25,0,-0.024242424242424288,2.3333333333333335,167.25,1.0,167.5,1.0,166.25,-0.024242424242424288 1626,2006-03-28,163.75,165.75,162.75,165.0,506740.0,-0.007575757575757569,1.1818181818181819,0.4166666666666667,54.23728813559322,74.02213494363721,1.1844658421231031,-1.9077798663611816,-15.420581929858116,-27.572074148477157,59.31159559308703,3.0,4.509789646539986,1.0,-5.930102148560792,7.930102148560792,-2.4650510742803817,4.465051074280382,4.25,19.047619047619047,-47.711172119426294,3.465051074280394,3,1.0,-3.5,-18.125,-21.875,-0.25,1,-0.022900763358778664,1.1666666666666667,165.0,2.3333333333333335,167.25,1.0,167.5,-0.022900763358778664 1627,2006-03-29,158.5,160.75,157.75,160.75,1196102.0,-0.032061068702290085,1.6666666666666667,1.8,30.434782608695656,69.7000737520108,6.270887736940267,3.6888677943182415,-9.49373446680056,-21.953915964078675,57.429935311956804,6.0,4.202291866362742,-4.349999999999994,-10.950239230115073,2.250239230115085,-7.65011961505752,-1.049880384942469,9.5,7.317073170731707,-54.470997694188995,3.3001196150575383,3,4.375,2.0,-12.1875,-16.625,7.25,2,0.017350157728706517,1.1818181818181819,163.75,1.1666666666666667,165.0,2.3333333333333335,167.25,0.017350157728706517 1628,2006-03-30,162.25,162.25,158.75,158.75,1011176.0,0.023659305993690927,1.0,-1.5555555555555556,46.75324675324675,67.0186482857752,2.59815189266439,0.41290018743225687,-12.477118626555807,-25.30223052365784,55.456964530816556,3.75,4.072923943452764,-0.8874999999999886,-6.786819764534187,5.011819764534209,-3.8371598822670876,2.0621598822671103,5.340000000000003,43.90243902439025,-16.150950879805052,2.949659882267102,3,0.625,-1.75,-15.5,-20.125,4.0,3,-0.026194144838212585,1.6666666666666667,158.5,1.1818181818181819,163.75,1.1666666666666667,165.0,-0.026194144838212585 1629,2006-03-31,164.5,167.0,161.75,162.25,1347302.0,0.013867488443759735,-2.230769230769231,0.6428571428571429,54.8780487804878,63.90986005503575,0.38906637887103557,-1.3137667255456904,-13.94273007262592,-27.177293112061278,53.46258852883623,5.25,3.7472252823947656,0.9875000000000114,-4.176838751171886,6.151838751171908,-1.5946693755859371,3.56966937558596,2.6964000000000112,65.85365853658537,5.554191033098874,2.582169375585948,3,-1.625,-4.0,-17.3125,-22.125,1.5,4,-0.03039513677811545,1.0,162.25,1.6666666666666667,158.5,1.1818181818181819,163.75,-0.03039513677811545 1630,2006-04-03,167.75,167.75,164.5,165.75,481740.0,0.019756838905775176,2.25,0.8888888888888888,61.05263157894737,61.881225249631434,-2.7153737842637327,-4.042509916447926,-16.386641763060794,-30.02166709599686,51.41441138402782,3.25,3.612771897153465,3.7750000000000057,-1.150497570378377,8.700497570378388,1.3122512148108285,6.237748785189183,-10.0,100.0,36.40732239667338,2.4627487851891905,4,-4.875,-7.25,-19.6875,-25.375,-1.0,0,-0.049180327868852514,-2.230769230769231,164.5,1.0,162.25,1.6666666666666667,158.5,-0.049180327868852514 1631,2006-04-04,164.0,167.25,164.0,167.25,579420.0,-0.02235469448584204,1.0,-1.625,50.476190476190474,58.49498186338805,0.981023946286399,0.1275110547576901,-11.768854703369357,-25.883729151563045,50.29440086190951,3.75,3.2495439199973077,-0.23750000000001137,-4.506343674322551,4.031343674322528,-2.371921837161267,1.8969218371612442,-6.050000000000011,62.5,-2.9846298669416598,2.134421837161265,4,-1.125,-3.5,-15.6875,-21.625,1.5,1,-0.007621951219512146,2.25,167.75,-2.230769230769231,164.5,1.0,162.25,-0.007621951219512146 1632,2006-04-05,163.5,164.25,160.5,164.25,882490.0,-0.0030487804878048808,9.0,0.23076923076923078,50.0,54.959628328034526,1.173298409485767,0.7444374977179677,-10.453461640250907,-24.95085060111839,47.9986412865578,3.75,2.614220713277888,-0.7874999999999943,-4.99362022752976,3.4186202275297717,-2.8905601137648773,1.3155601137648887,-5.354000000000013,52.77777777777778,-12.847055055435412,2.103060113764885,4,-0.625,-3.0,-15.0,-21.125,2.5,2,0.0,1.0,164.0,2.25,167.75,-2.230769230769231,164.5,0.0 1633,2006-04-06,159.5,163.5,157.25,163.25,1074054.0,-0.024464831804281384,1.9411764705882353,5.0,41.525423728813564,50.83039489899559,4.379734990339244,4.523496742022388,-5.683856248558612,-20.572763271622136,45.031613606739555,6.25,2.034780711720032,-4.5,-9.187609647841867,0.1876096478418674,-6.843804823920948,-2.156195176079052,8.25,21.428571428571427,-41.570507430711544,2.343804823920935,4,3.125,2.0,-11.0,-17.125,0.0,3,0.03918495297805635,9.0,163.5,1.0,164.0,2.25,167.75,0.03918495297805635 1634,2006-04-07,157.0,159.75,157.0,159.0,480040.0,-0.01567398119122254,-1.75,0.5333333333333333,37.3015873015873,47.40657770706246,5.89253160669864,6.863457955463474,-2.524147242582785,-17.70138311574115,42.88922866680769,2.75,1.1728773041655245,-6.675000000000011,-12.313448834845616,-1.0365511651544068,-9.4942244174228,-3.8557755825772233,10.539999999999992,0.0,-58.604469110353484,2.8192244174227974,4,5.375,5.25,-8.125,-14.5,-1.75,4,0.05891719745222934,1.9411764705882353,159.5,9.0,163.5,1.0,164.0,0.05891719745222934 1635,2006-04-10,155.75,157.0,154.0,157.0,599608.0,-0.0079617834394905,3.8,0.625,35.87786259541984,45.366641535932075,6.361402415500294,7.991568285800497,-0.6556589765968397,-16.111443834451677,41.01846142444801,3.0,0.06311149680902872,-7.587500000000006,-14.239122279367791,-0.9358777206322202,-10.913311139683913,-4.261688860316099,11.36839999999998,13.20754716981132,-41.19651374292801,3.3258111396838985,4,5.125,5.25,-4.75,-12.0,-0.5,0,0.0658105939004816,-1.75,157.0,1.9411764705882353,159.5,9.0,163.5,0.0658105939004816 1636,2006-04-11,154.75,157.0,154.5,156.5,459512.0,-0.006420545746388395,-1.2222222222222223,1.4,32.30769230769231,45.574742613598374,6.6497923626318425,8.834117823700552,0.7947120044819371,-14.79781909673784,39.04659559571119,2.5,-1.0362240907475098,-8.199999999999989,-15.880460512509899,-0.5195394874900785,-12.040230256254944,-4.359769743745034,11.58129599999998,7.317073170731707,-40.218885811242785,3.8402302562549555,4,6.125,6.25,-2.875,-11.0,-6.25,1,0.07754442649434568,3.8,155.75,-1.75,157.0,1.9411764705882353,159.5,0.07754442649434568 1637,2006-04-12,152.75,155.0,152.0,154.25,276618.0,-0.012924071082390909,1.0,0.8571428571428571,27.819548872180448,43.470998404591,8.658962077688813,10.506442389247013,3.0538199187823523,-12.484656706814235,37.021437495956974,3.0,-1.948145946072799,-9.650000000000006,-18.56539177637916,-0.7346082236208531,-14.107695888189596,-5.192304111810415,12.841418239999996,6.521739130434782,-33.76621021346415,4.457695888189577,4,7.125,7.25,-0.625,-9.0,-8.5,2,0.08346972176759415,-1.2222222222222223,154.75,3.8,155.75,-1.75,157.0,0.08346972176759415 1638,2006-04-13,151.25,152.5,150.5,152.5,702680.0,-0.009819967266775809,2.2,0.8333333333333334,26.81159420289856,40.35250345152554,9.425737473432264,11.638352123760114,4.841137347298002,-10.677037457280363,35.270085284621324,2.25,-2.5673477210370095,-10.537499999999994,-20.726858484016674,-0.3481415159833148,-15.632179242008334,-5.4428207579916545,13.254104780799992,8.108108108108109,-25.226272384681426,5.094679242008335,4,7.875,8.0,4.5,-5.25,-8.75,3,0.09752066115702474,1.0,152.75,-1.2222222222222223,154.75,3.8,155.75,0.09752066115702474 1639,2006-04-14,151.25,151.25,151.25,151.25,0.0,0.0,1.0,-0.0,28.68217054263566,36.75578555860202,8.212166194161881,11.167354837119234,5.126319158507727,-10.378270557910184,33.18062444178589,0.0,-2.331704998976022,-9.875,-21.001663092722822,1.251663092722822,-15.438331546361411,-4.311668453638589,11.853694302719987,11.538461538461538,-21.906245411404363,5.5633315463614075,4,7.625,8.0,5.875,-4.25,-19.0,4,0.05454545454545445,2.2,151.25,1.0,152.75,-1.2222222222222223,154.75,0.05454545454545445 1640,2006-04-17,151.25,151.25,151.25,151.25,0.0,0.0,1.0,0.0,29.83870967741936,34.46273213651634,6.286607767137582,10.62939678894034,5.489916123356608,-10.064495156427398,30.938588656503462,0.0,-2.743615601394481,-9.1875,-20.984996389176985,2.6099963891769846,-15.086248194588507,-3.2887518054114935,10.593324872447994,11.538461538461538,-22.74722660390119,5.898748194588492,4,6.125,8.0,5.875,-4.25,-11.25,0,0.026446280991735627,1.0,151.25,2.2,151.25,1.0,152.75,0.026446280991735627 1641,2006-04-18,153.0,153.75,150.5,151.0,1166366.0,0.011570247933884392,-1.1666666666666667,100.0,40.0,33.35162102540522,3.1426493201682604,8.363070835026917,4.09910690176838,-11.499333442010084,28.279933148798765,3.25,-3.5521017239555874,-6.837500000000006,-18.876116593018338,5.201116593018327,-12.856808296509172,-0.8181917034908395,7.708992385203203,55.55555555555556,17.120801995807966,6.019308296509168,4,4.0,6.25,4.125,-6.0,-17.0,1,0.014705882352941124,1.0,151.25,1.0,151.25,2.2,151.25,0.014705882352941124 1642,2006-04-19,155.5,156.25,154.0,154.25,1131246.0,0.016339869281045694,-1.5714285714285714,0.625,37.14285714285714,32.864669182521176,-0.6833517607510373,5.287507585778485,1.9383372724263381,-13.678410127123698,25.090285912770632,3.25,-4.85086158718633,-3.8000000000000114,-15.590495726376247,7.990495726376224,-9.695247863188115,2.095247863188092,4.188093146682888,86.95652173913044,47.18043909258635,5.895247863188116,4,-0.375,3.75,2.125,-8.5,-19.5,2,-0.045016077170418,-1.1666666666666667,153.0,1.0,151.25,1.0,151.25,-0.045016077170418 1643,2006-04-20,157.5,160.0,156.0,156.0,765170.0,0.012861736334405238,-4.333333333333333,1.2,36.53846153846155,32.779877431062765,-3.3490779184195674,2.6350189225327654,0.2836235723766549,-15.35457419447016,21.794061332737847,4.5,-5.614872912824353,-1.3000000000000114,-12.4574850967511,9.857485096751077,-6.8787425483755555,4.278742548375533,-7.0,73.68421052631578,35.66979273013834,5.578742548375537,4,-2.25,1.75,0.5,-10.5,-10.5,3,-0.08412698412698416,-1.5714285714285714,155.5,-1.1666666666666667,153.0,1.0,151.25,-0.08412698412698416 1644,2006-04-21,160.0,162.5,157.0,159.0,860464.0,0.015873015873015817,-1.2,0.6666666666666666,34.65346534653466,32.643833292297735,-6.010884371933457,-0.45954298932326765,-1.8188018931791134,-17.53287217333198,18.512714865544,5.5,-6.343019377785566,1.5625,-8.887726640705779,12.012726640705779,-3.6626133203529037,6.787613320352904,-9.310000000000002,79.16666666666666,46.96915751245089,5.225113320352892,4,-3.5,-0.75,-1.5,-13.0,-13.25,4,-0.109375,-4.333333333333333,157.5,-1.5714285714285714,155.5,-1.1666666666666667,153.0,-0.109375 1645,2006-04-24,161.0,162.5,157.75,160.0,429376.0,0.006250000000000089,1.375,1.0,43.33333333333333,33.86890451736897,-6.915046435579512,-1.8704783693669356,-2.4820049484669084,-18.21406458006288,16.125845440702147,4.75,-6.4867443525843385,2.7624999999999886,-7.305002434227163,12.83000243422714,-2.271251217113587,7.796251217113564,-9.837600000000009,87.5,56.69272348203043,5.033751217113572,4,-4.5,-1.75,-2.3125,-14.0,-19.0,0,-0.1785714285714286,-1.2,160.0,-4.333333333333333,157.5,-1.5714285714285714,155.5,-0.1785714285714286 1646,2006-04-25,160.0,162.0,158.5,161.25,530484.0,-0.006211180124223614,1.5454545454545454,-1.25,42.391304347826086,35.48798845910737,-5.6904266454533,-1.228826223925978,-1.262716791563662,-16.90981070189798,14.690050667125988,3.5,-6.291172240827649,1.9499999999999886,-7.820524954921751,11.720524954921729,-2.935262477460867,6.835262477460844,-8.384096,70.58823529411765,40.80196644568649,4.885262477460867,4,-3.5,-0.75,-0.6875,-13.0,-12.75,1,-0.125,1.375,161.0,-1.2,160.0,-4.333333333333333,157.5,-0.125 1647,2006-04-26,161.25,161.5,159.5,159.5,479650.0,0.0078125,-1.2857142857142858,-1.4,54.32098765432099,38.54458773148764,-6.2669392015355925,-2.384493917228042,-2.217965916767753,-17.84120750206938,15.276970567965225,2.0,-5.879973027863457,3.0625,-6.811542258686529,12.93654225868653,-1.8745211293432646,7.999521129343265,-9.198732159999992,80.76923076923077,47.86338737138264,4.937021129343264,4,-4.75,-2.0,-0.5,-14.25,-13.25,2,-0.15658914728682172,1.5454545454545454,160.0,1.375,161.0,-1.2,160.0,-0.15658914728682172 1648,2006-04-27,158.0,160.5,155.5,159.5,632344.0,-0.020155038759689936,1.8571428571428572,-0.8571428571428571,52.38095238095237,41.17778571352282,-2.1889506799217315,0.5594655022159714,1.295096798606778,-14.28427658390089,15.034971895073257,5.75,-5.304850375784895,0.025000000000005684,-9.662077664818327,9.712077664818338,-4.8185388324091605,4.868538832409172,-5.530782873600003,35.714285714285715,-1.297996299801376,4.843538832409161,4,-1.5,1.25,3.0,-11.0,-10.0,3,-0.1392405063291139,-1.2857142857142858,161.25,1.5454545454545454,160.0,1.375,161.0,-0.1392405063291139 1649,2006-04-28,159.5,159.75,155.5,157.5,586710.0,0.009493670886076,2.4,-1.3333333333333333,58.8235294117647,44.3983212395612,-2.6771504532029837,-1.406436979850298,0.00041862561351990735,-15.473490789967684,13.645489175135566,4.25,-4.292991629035612,1.7750000000000057,-7.450108757026044,11.000108757026055,-2.837554378513005,6.387554378513016,-6.629551558656004,57.14285714285714,16.41225001419528,4.612554378513025,4,-3.0,-0.25,2.3125,-11.875,-13.25,4,-0.07836990595611282,1.8571428571428572,158.0,-1.2857142857142858,161.25,1.5454545454545454,160.0,-0.07836990595611282 1650,2006-05-01,159.5,159.5,159.5,159.5,0.0,0.0,1.0,0.0,61.728395061728385,46.812587357531015,-1.5464444060874598,-2.167316049892719,0.23415218473488153,-15.155558050091656,12.026262011526992,0.0,-3.0112895955694228,2.1875,-5.805712581211139,10.18071258121114,-1.8091062906055697,6.18410629060557,-6.2443694963097585,61.53846153846154,15.896312044216451,3.9966062906055733,5,-1.25,-0.25,2.375,-11.875,-13.25,0,-0.07993730407523514,2.4,159.5,1.8571428571428572,158.0,-1.2857142857142858,161.25,-0.07993730407523514 1651,2006-05-02,162.75,163.25,158.5,159.0,520880.0,0.020376175548589393,1.0,100.0,73.25581395348837,50.82513811426783,-3.652009942476468,-5.813843248017832,-2.8201246952825727,-18.077474364336865,10.855596298450969,4.75,-1.6915148849003572,5.5,-2.2900070941127524,13.290007094112752,1.6049964529436238,9.395003547056376,-9.12459471645738,93.54838709677419,41.183227674980785,3.8950035470563718,5,-3.375,-3.625,-0.625,-15.0,-24.5,1,-0.12749615975422424,1.0,159.5,2.4,159.5,1.8571428571428572,158.0,-0.12749615975422424 1652,2006-05-03,163.5,166.75,162.75,162.75,823722.0,0.004608294930875667,-9.666666666666666,0.2,79.51807228915663,55.6006504199006,-3.5178054209556535,-6.918561493318521,-3.410008004676854,-18.487706907613074,11.101095747528053,4.0,-0.3208858788672444,6.25,-1.5400070941127524,14.040007094112752,2.354996452943624,10.145003547056376,-9.297119033469926,71.11111111111111,12.604613083526587,3.8950035470563718,5,-2.375,-4.375,-1.0,-15.75,-24.75,2,-0.09938837920489296,1.0,162.75,1.0,159.5,2.4,159.5,-0.09938837920489296 1653,2006-05-04,165.75,165.75,163.5,164.0,512434.0,0.013761467889908285,1.5714285714285714,2.3333333333333335,81.52173913043478,60.80823639588951,-5.000310267452875,-9.145198412814807,-5.4301474568124775,-20.381406424326656,12.302471998811559,2.25,0.6454825664607711,8.1875,-0.43907308309076143,16.81407308309076,3.8742134584546193,12.50078654154538,-10.543349510792325,91.11111111111111,25.56203180779609,4.313286541545378,5,-4.625,-6.625,-4.0625,-17.625,-26.25,3,-0.10708898944193057,-9.666666666666666,163.5,1.0,162.75,1.0,159.5,-0.10708898944193057 1654,2006-05-05,166.25,168.0,165.5,165.75,350874.0,0.003016591251885359,-4.0,0.2857142857142857,81.91489361702128,65.09507642741039,-5.051760490255674,-9.398548486242447,-5.730035040080395,-20.54253195563794,13.794514612486322,2.5,1.6048363316238294,8.224999999999994,-1.2269560771420345,17.676956077142023,3.49902196142898,12.950978038571009,-10.119881549928948,81.57894736842105,8.817932888755863,4.725978038571009,5,-4.5,-7.0,-4.5625,-18.125,-29.25,4,-0.10977443609022552,1.5714285714285714,165.75,-9.666666666666666,163.5,1.0,162.75,-0.10977443609022552 1655,2006-05-08,166.0,169.25,165.25,165.75,342812.0,-0.0015037593984962294,-5.4,0.5,79.54545454545455,69.223315338258,-4.490106017296341,-8.792044014683881,-5.27870176065511,-19.9237283939529,14.688822397988313,4.0,2.502242795239738,7.462500000000006,-2.564142141394626,17.489142141394638,2.4491789293026898,12.475821070697322,-8.682893394936059,69.76744186046511,-4.956382262865304,5.013321070697311,5,-3.625,-6.125,-4.3125,-17.5,-34.75,0,-0.11897590361445787,-4.0,166.25,1.5714285714285714,165.75,-9.666666666666666,163.5,-0.11897590361445787 1656,2006-05-09,166.75,169.5,166.25,166.5,465814.0,0.004518072289156683,-7.666666666666667,1.0,77.77777777777777,71.82962535197542,-4.6733819895285365,-9.061528340249652,-5.725848076601096,-20.336737324062653,15.64794879574124,3.5,3.3409888694973233,7.612500000000011,-2.8849620993041754,18.109962099304198,2.363768950347918,12.861231049652105,-8.000946187543718,59.25925925925925,-13.342305259680288,5.24873104965209,5,-4.25,-6.75,-5.0625,-18.25,-36.0,1,-0.12293853073463268,-5.4,166.0,-4.0,166.25,1.5714285714285714,165.75,-0.12293853073463268 1657,2006-05-10,165.5,169.0,164.75,166.5,696826.0,-0.007496251874062998,-2.4,-4.0,70.51282051282051,73.84427736662744,-3.0811346929042998,-7.175232224078513,-4.277989078153382,-18.761577317653916,15.871435171095433,4.25,3.82628605306914,5.724999999999994,-4.687416676864416,16.137416676864405,0.5187916615678034,10.931208338432185,-5.24581372128759,33.33333333333333,-37.51481078007352,5.2062083384322,5,-3.0,-5.5,-3.8125,-17.0,-26.5,2,-0.16465256797583083,-7.666666666666667,166.75,-5.4,166.0,-4.0,166.25,-0.16465256797583083 1658,2006-05-11,166.0,167.25,165.0,165.0,361954.0,0.0030211480362538623,-3.5,-1.0,67.14285714285714,74.7686471145266,-2.600461676500572,-6.8655405647868974,-4.570240612089094,-18.90226623676685,15.776722615857096,2.25,4.471952102073772,5.487500000000011,-4.461680077299775,15.436680077299798,0.5129099613501182,10.462090038649904,-4.451399800307314,26.31578947368421,-41.68399867961297,4.9745900386498985,5,-2.0,-6.0,-4.3125,-17.5,-26.5,3,-0.16415662650602414,-2.4,165.5,-7.666666666666667,166.75,-5.4,166.0,-0.16415662650602414 1659,2006-05-12,159.5,165.75,158.5,165.75,868758.0,-0.03915662650602414,1.32,-6.25,46.7391304347826,73.10317326708817,4.357808435800308,0.2995786368985591,2.0501416488571635,-12.101055264806973,14.973307893381438,7.5,4.570977375443192,-1.4250000000000114,-10.392925301346992,7.542925301346969,-5.908962650673516,3.058962650673493,10.0,9.090909090909092,-54.11066296969031,4.483962650673493,5,4.5,0.5,2.5625,-11.0,-19.0,4,-0.12539184952978055,-3.5,166.0,-2.4,165.5,-7.666666666666667,166.75,-0.12539184952978055 1660,2006-05-15,155.25,157.5,154.0,156.75,979584.0,-0.026645768025078342,1.3333333333333333,0.24,40.95238095238095,69.5139029336318,8.87483010710261,5.127503382990142,6.325263678276258,-7.571499882236083,14.414084169377734,5.5,4.874512579878285,-5.875,-14.080421827574384,2.3304218275743835,-9.977710913787206,-1.772289086212794,14.030000000000001,8.064516129032258,-51.963635386147956,4.102710913787196,5,6.5,4.75,7.0625,-6.5,-15.75,0,-0.11755233494363926,1.32,159.5,-3.5,166.0,-2.4,165.5,-0.11755233494363926 1661,2006-05-16,155.25,155.5,152.5,155.25,1577924.0,0.0,11.0,-0.0,37.99999999999999,64.90078379039218,8.603862535388146,5.591383710298089,6.34284418924608,-7.28112282384609,14.778029182969304,3.0,4.9132759751279025,-5.987500000000011,-13.774930830985397,1.7999308309853745,-9.881215415492704,-2.0937845845073184,13.418800000000005,16.666666666666664,-39.05503810438997,3.893715415492692,5,5.75,4.75,5.6875,-5.5,-16.25,1,-0.15458937198067635,1.3333333333333333,155.25,1.32,159.5,-3.5,166.0,-0.15458937198067635 1662,2006-05-17,148.5,157.25,147.75,155.75,876066.0,-0.04347826086956519,-1.1714285714285715,-100.0,33.33333333333333,59.54651647960312,14.53037547985059,12.42722266055705,12.911459378404857,-0.2650733593732184,16.210355724778434,9.5,4.722768395179941,-12.387499999999989,-21.73386856020406,-3.041131439795919,-17.06068428010201,-7.714315719897968,19.198672000000016,3.8461538461538463,-52.158884479010744,4.673184280102032,5,10.125,10.125,12.4375,2.75,-8.0,2,-0.11952861952861948,11.0,155.25,1.3333333333333333,155.25,1.32,159.5,-0.11952861952861948 1663,2006-05-18,144.25,149.25,143.5,147.0,1031844.0,-0.028619528619528656,-1.7058823529411764,0.3793103448275862,25.60000000000001,53.28930607771188,17.220830272253835,16.478532198983885,16.838295151351332,4.220979974780846,17.177408053037247,5.75,3.8122966128715916,-15.974999999999994,-27.864734625873552,-4.085265374126436,-21.919867312936788,-10.030132687063201,21.85277824000002,3.3707865168539324,-50.32200418359985,5.944867312936785,5,12.25,12.25,15.6875,7.5,-3.75,3,-0.036395147313691534,-1.1714285714285715,148.5,11.0,155.25,1.3333333333333333,155.25,-0.036395147313691534 1664,2006-05-19,142.5,148.0,141.25,143.5,1284202.0,-0.012131715771230511,-2.857142857142857,0.36363636363636365,24.24242424242425,47.14452493293073,17.039488332154804,17.76086282777206,18.29454918702433,6.211228965919389,17.748969105769298,6.75,2.569449371100461,-16.849999999999994,-31.142434509576674,-2.5575654904233147,-23.99621725478835,-9.70378274521164,21.342500416000007,7.6923076923076925,-43.14882194617256,7.1462172547883425,5,12.875,12.875,16.6875,12.0,-2.0,4,-0.021052631578947323,-1.7058823529411764,144.25,-1.1714285714285715,148.5,11.0,155.25,-0.021052631578947323 1665,2006-05-22,132.25,141.0,130.75,141.0,1091674.0,-0.07192982456140351,1.3428571428571427,8.75,11.875,39.8219940687332,24.583841552245957,27.137924393696238,28.1578788428113,16.6522973366653,18.737676114905266,11.75,0.6258648797365254,-25.662499999999994,-44.36042769266186,-6.9645723073381305,-35.01146384633091,-16.313536153669077,28.881400366080015,5.660377358490567,-38.13535968137866,9.348963846330932,5,17.625,17.875,26.8125,23.0,6.0,0,0.06238185255198481,-2.857142857142857,142.5,-1.7058823529411764,144.25,-1.1714285714285715,148.5,0.06238185255198481 1666,2006-05-23,140.0,142.0,132.0,132.0,1189084.0,0.05860113421550084,-1.5,-0.9142857142857143,25.000000000000014,34.765014011753145,14.12579095140228,18.775372602785126,20.10329187084392,9.156338491893592,19.69018964647409,10.0,-1.3816847051002128,-16.912499999999994,-37.21110962311434,3.3861096231143506,-27.061804811557153,-6.763195188442836,16.878004314828814,34.90566037735849,-5.210356859654233,10.149304811557167,5,9.0,10.125,18.3125,15.25,0.0,1,-0.0035714285714285587,1.3428571428571427,132.25,-2.857142857142857,142.5,-1.7058823529411764,144.25,-0.0035714285714285587 1667,2006-05-24,136.0,141.0,136.0,140.0,702006.0,-0.02857142857142858,-1.5,-0.5,19.48717948717949,29.469938716677845,15.087794949056445,21.910054151747687,23.705647224481766,13.385707131060542,20.69417819287439,5.0,-3.5357335455916257,-19.650000000000006,-41.86331985425363,2.5633198542536206,-30.756659927126833,-8.543340072873178,17.22008371075279,28.37837837837838,-5.068697697683348,11.106659927126815,5,12.25,14.125,22.125,19.25,7.5,2,0.022058823529411686,-1.5,140.0,1.3428571428571427,132.25,-2.857142857142857,142.5,0.022058823529411686 1668,2006-05-25,136.0,136.0,136.0,136.0,0.0,0.0,1.0,-0.0,18.652849740932638,26.34924086180563,11.605181196263857,21.26777145529718,23.30786348719215,13.621396153134697,22.990812243107477,0.0,-5.8536690735341494,-18.55000000000001,-42.392465432390736,5.292465432390713,-30.471232716195374,-6.628767283804649,14.0742719912474,30.434782608695656,2.948995491700039,11.92123271619536,5,8.125,14.125,21.1875,19.25,9.5,3,0.03308823529411775,-1.5,136.0,-1.5,140.0,1.3428571428571427,132.25,0.03308823529411775 1669,2006-05-26,147.0,147.5,138.75,138.75,848954.0,0.0808823529411764,-1.121212121212121,100.0,33.89830508474576,25.56545465429061,-1.5135807083702275,9.784967510626103,11.997461350908111,2.9234424000855768,24.48945458081895,11.5,-7.820874904913779,-6.925000000000011,-30.876211374705036,17.026211374705014,-18.90060568735251,5.050605687352487,-16.25,97.01492537313433,71.78437162604911,11.975605687352507,5,-3.0,3.125,10.25,8.25,0.25,4,-0.04421768707482998,1.0,136.0,-1.5,136.0,-1.5,140.0,-0.04421768707482998 1670,2006-05-29,146.75,149.25,146.0,149.25,321102.0,-0.00170068027210879,1.6,-0.30303030303030304,32.90598290598291,24.999452754955378,-2.901195456460698,9.518828810049456,11.91163541259698,3.4850849167488036,25.9572821837571,3.25,-9.908032645356144,-6.537499999999994,-30.54258443949692,17.46758443949693,-18.54004221974847,5.465042219748483,-15.664999999999992,85.5072463768116,61.91331660185107,12.002542219748465,5,-2.75,3.375,11.125,9.5,0.5,0,-0.04258943781942082,-1.121212121212121,147.0,1.0,136.0,-1.5,136.0,-0.04258943781942082 1671,2006-05-30,142.0,147.5,141.75,146.0,519214.0,-0.03236797274275982,-1.5555555555555556,1.6,31.048387096774192,24.745569839782142,-0.2552008375716639,13.317373508486014,16.263690055924144,8.514286697156109,26.714365521794615,5.75,-11.343697825843009,-10.25,-34.326632042840316,13.826632042840316,-22.288316021420144,1.788316021420144,-10.188400000000001,45.28301886792453,21.97421287344145,12.038316021420153,5,-2.0,8.125,15.875,14.625,2.75,1,-0.026408450704225372,1.6,146.75,-1.121212121212121,147.0,1.0,136.0,-0.026408450704225372 1672,2006-05-31,147.25,147.25,138.25,141.0,647400.0,0.0369718309859155,1.88,-1.5625,35.95505617977528,25.89613163753495,-6.371155136763917,7.154351202743612,10.628247985368006,3.572859695884972,26.89956759914259,9.0,-12.26635350784855,-4.1875,-27.757035980069645,19.38203598006966,-15.972267990034823,7.597267990034823,-14.740863999999988,84.90566037735849,59.41700264284547,11.784767990034828,5,-7.25,2.875,10.625,9.375,-0.25,2,-0.04923599320882854,-1.5555555555555556,142.0,1.6,146.75,-1.121212121212121,147.0,-0.04923599320882854 1673,2006-06-01,148.0,148.75,145.25,146.25,1103102.0,0.005093378607809784,1.1538461538461537,0.28,40.57377049180328,27.710725665243725,-7.301061986231019,5.27693465640931,9.453276598441676,3.134934814873418,26.99429440434195,3.5,-13.20194490282583,-2.5500000000000114,-25.16787834993903,20.067878349939008,-13.858939174969521,8.758939174969498,-14.821229439999996,88.63636363636364,58.55061765300065,11.308939174969506,6,-8.0,2.125,9.875,10.375,-2.75,3,-0.030405405405405372,1.88,147.25,-1.5555555555555556,142.0,1.6,146.75,-0.030405405405405372 1674,2006-06-02,148.0,151.5,148.0,150.0,398068.0,0.0,-2.5,-1.1428571428571428,43.61233480176212,31.23709619877285,-7.19552780817429,4.04708363608205,9.027602702394518,3.4940878410932896,26.46354372216344,3.5,-13.49212376683991,-1.6374999999999886,-23.02765698375029,19.752656983750313,-12.332578491875154,9.057578491875176,-14.178380262399997,73.58490566037736,39.031784465829354,10.695078491875151,6,-6.25,2.125,9.875,10.875,-2.5,4,-0.016891891891891886,1.1538461538461537,148.0,1.88,147.25,-1.5555555555555556,142.0,-0.016891891891891886 1675,2006-06-05,146.25,148.25,145.5,148.0,200302.0,-0.011824324324324342,1.4444444444444444,0.875,42.30769230769231,33.160173121849766,-3.6328130615310386,4.470819664217402,10.395352502312363,5.556793023336638,25.78567665699385,2.75,-13.169091091042674,-2.4000000000000057,-22.387101103619898,17.587101103619887,-12.393550551809966,7.593550551809955,-11.36767744665599,60.37735849056604,22.58841069792051,9.993550551809951,6,-2.5,3.875,11.625,13.0,-1.5,0,0.006837606837606813,-2.5,148.0,1.1538461538461537,148.0,1.88,147.25,0.006837606837606813 1676,2006-06-06,146.25,146.25,146.25,146.25,0.0,0.0,1.0,-0.0,47.82608695652174,36.30894061844335,-2.964796751815868,3.0106215149426703,10.045518532535482,5.872672850351449,25.02393253103334,0.0,-12.590233010831525,-1.375,-19.466507167147654,16.716507167147654,-10.420753583573827,7.670753583573827,-10.370616799856634,60.37735849056604,17.539133105449743,9.045753583573832,6,-2.5,3.875,12.5,13.0,3.5,1,0.006837606837606813,1.4444444444444444,146.25,-2.5,148.0,1.1538461538461537,148.0,0.006837606837606813 1677,2006-06-07,138.25,145.75,138.25,145.75,557634.0,-0.05470085470085473,1.0,-100.0,44.5945945945946,39.19135671329468,6.021114447179741,9.343491364692682,17.764760130953505,14.129272793309156,25.108595321191757,8.0,-10.515613922751811,-8.012499999999989,-24.466163006023805,8.441163006023828,-16.239331503011897,0.21433150301191972,-1.4333797918652351,0.0,-45.85475859304293,8.226831503011915,6,6.625,11.875,21.0,21.0,7.0,2,0.047016274864376095,1.0,146.25,1.4444444444444444,146.25,-2.5,148.0,0.047016274864376095 1678,2006-06-08,138.75,141.0,134.75,136.5,1193254.0,0.003616636528029016,-1.173913043478261,-0.3,46.54377880184332,40.59640934852775,6.6517247671821735,7.059246808265101,16.863130938892596,13.90735241389828,25.32369705582208,6.25,-9.342639831626343,-6.150000000000006,-20.034296316721765,7.734296316721753,-13.092148158360885,0.7921481583608738,12.75,23.88059701492537,-25.694314501217796,6.942148158360881,6,4.375,11.375,21.375,20.5,2.5,3,0.05945945945945952,1.0,138.25,1.0,146.25,1.4444444444444444,146.25,0.05945945945945952 1679,2006-06-09,139.5,143.5,138.75,142.0,596596.0,0.00540540540540535,-1.375,-1.1111111111111112,58.100558659217874,43.395806654442744,5.281360624648727,4.9899070291797045,15.639400765982714,13.430641005588228,27.3945111730578,4.75,-7.376063306583035,-4.400000000000006,-16.640356031973937,7.840356031973926,-10.520178015986971,1.72017801598696,11.664999999999992,35.18518518518518,-19.12072789840787,6.120178015986964,6,3.625,10.625,20.625,19.75,3.0,4,0.04121863799283143,-1.173913043478261,138.75,1.0,138.25,1.0,146.25,0.04121863799283143 1680,2006-06-12,137.0,139.75,135.5,139.75,464252.0,-0.017921146953404965,2.090909090909091,1.1,46.20253164556962,45.079600493197795,6.987710735315545,6.379647785698239,17.522079841140197,16.1761995502753,28.87250026176006,4.25,-5.316954445726196,-5.987500000000011,-17.355130637727285,5.380130637727262,-11.671315318863662,-0.30368468113636027,13.83669999999998,19.565217391304348,-35.65822261157484,5.68381531886364,6,6.125,13.125,23.5,22.25,5.5,0,0.06204379562043805,-1.375,139.5,-1.173913043478261,138.75,1.0,138.25,0.06204379562043805 1681,2006-06-13,131.25,135.0,130.25,134.5,652116.0,-0.041970802919708006,1.2352941176470589,1.1818181818181819,44.24242424242425,46.00041916682545,12.351335916527432,10.792789844531455,22.696107797860094,22.184724743302752,30.298562192267386,6.75,-4.871442872790368,-10.537499999999994,-21.51507882422672,0.44007882422673106,-16.026289412113357,-5.048710587886632,19.264965999999987,6.451612903225806,-50.012559302886174,5.488789412113369,6,9.625,18.625,29.875,28.625,16.75,1,0.10285714285714276,2.090909090909091,137.0,-1.375,139.5,-1.173913043478261,138.75,0.10285714285714276 1682,2006-06-14,130.75,133.25,129.5,132.5,1099586.0,-0.003809523809523818,1.3076923076923077,0.5384615384615384,43.712574850299404,46.34917520665835,11.47096839501097,10.42955059673315,22.618569375623565,22.91103276209759,30.966128530081384,3.75,-4.391082549009468,-10.150000000000006,-21.69784099210554,1.3978409921055288,-15.923920496052773,-4.376079503947238,18.954367359999992,8.928571428571429,-48.72848532574298,5.77392049605277,6,9.75,18.5,30.5,29.25,15.75,2,0.14531548757170176,1.2352941176470589,131.25,2.090909090909091,137.0,-1.375,139.5,0.14531548757170176 1683,2006-06-15,139.0,140.5,135.5,135.5,952464.0,0.06309751434034427,-1.8571428571428572,-2.0,39.743589743589745,45.9193146446392,2.0227783918674334,1.861507648711438,14.003940767416339,14.929628077766154,30.557347170003546,9.75,-3.134269744812457,-1.6374999999999886,-13.103094987660171,9.828094987660194,-7.370297493830066,4.095297493830088,9.492105318399979,67.85714285714286,14.551579816073698,5.73279749383009,6,-0.125,9.375,22.25,21.0,9.0,3,0.04496402877697836,1.3076923076923077,130.75,1.2352941176470589,131.25,2.090909090909091,137.0,0.04496402877697836 1684,2006-06-16,139.5,142.5,137.25,141.75,443226.0,0.003597122302158251,1.8,-0.6428571428571429,40.76433121019109,45.74783007825019,0.2126139704173795,1.1860403163827016,13.218199153624084,14.655956255569492,29.707333192829953,5.25,-2.539039834145825,-0.9875000000000114,-12.428970047249663,10.45397004724964,-6.708235023624837,4.733235023624815,7.852578999295986,76.92307692307693,26.54693144681616,5.720735023624825,6,-1.625,8.125,22.5,20.5,13.0,4,0.012544802867383575,-1.8571428571428572,139.0,1.3076923076923077,130.75,1.2352941176470589,131.25,0.012544802867383575 1685,2006-06-19,140.5,141.5,138.25,139.0,499856.0,0.007168458781362075,-1.1666666666666667,-0.6666666666666666,47.887323943661976,45.75463418793243,-1.8872647307295551,0.8809676342764305,11.978483655491914,13.870438177048015,27.70468401210806,3.25,-2.4565036280602044,-0.4000000000000057,-11.165930668451324,10.365930668451313,-5.782965334225651,4.982965334225639,5.781424259338223,84.61538461538461,32.20721837471041,5.382965334225655,6,-2.875,3.0,21.5,19.5,7.0,0,0.014234875444839812,1.8,139.5,-1.8571428571428572,139.0,1.3076923076923077,130.75,0.014234875444839812 1686,2006-06-20,139.5,140.0,136.5,139.5,578672.0,-0.007117437722419906,6.0,0.0,37.6,44.97745701075525,-2.174071662641495,1.9411099795971154,12.754443576806665,14.997455079346537,25.924112520640495,4.0,-2.717249669345108,-1.375,-12.152046758834757,9.402046758834757,-6.763523379417393,4.013523379417393,5.7745388037779435,76.92307692307693,27.44313008578591,5.388523379417384,6,-3.0,3.875,21.375,20.5,11.75,1,0.021505376344086002,-1.1666666666666667,140.5,1.8,139.5,-1.8571428571428572,139.0,0.021505376344086002 1687,2006-06-21,139.0,140.5,137.25,140.5,245058.0,-0.0035842293906810374,3.3333333333333335,-100.0,35.483870967741936,43.74857836252176,-1.7394140713279285,2.8220754936611456,13.08445007554377,15.535034688742712,24.014820207759392,3.25,-2.810937057004196,-2.0250000000000057,-12.597929684116366,8.547929684116355,-7.311464842058172,3.2614648420581602,5.328066475551253,50.0,5.246989398737362,5.28646484205818,6,-2.5,4.375,21.5,21.0,14.25,2,0.06474820143884896,6.0,139.5,-1.1666666666666667,140.5,1.8,139.5,0.06474820143884896 1688,2006-06-22,140.5,143.5,140.25,141.0,285246.0,0.010791366906474753,-5.5,0.3333333333333333,38.46153846153846,41.56646500722405,-3.3135234833262075,1.7670894423338268,11.476738689238971,14.101677176482553,21.81025568874197,4.5,-3.3493522081639924,-0.75,-11.060954828418659,9.560954828418659,-5.905477414209315,4.405477414209315,-11.0,57.14285714285714,15.374420086073314,5.155477414209328,6,-4.0,0.0,18.125,18.125,14.5,3,0.04270462633451966,3.3333333333333335,139.0,6.0,139.5,-1.1666666666666667,140.5,0.04270462633451966 1689,2006-06-23,140.5,140.5,140.5,140.5,0.0,0.0,1.0,-0.0,40.650406504065046,40.94956221372354,-3.527735098521873,1.3229878737311367,11.366806527480492,14.165004444739623,22.128550689330062,0.0,-3.086291830053881,-0.42500000000001137,-10.376328924743007,9.526328924742984,-5.400664462371509,4.550664462371486,-10.719999999999999,57.14285714285714,16.99598473857271,4.975664462371502,6,-4.0,0.0,16.0,16.0,13.5,4,0.053380782918149405,-5.5,140.5,3.3333333333333335,139.0,6.0,139.5,0.053380782918149405 1690,2006-06-26,140.5,141.5,139.25,141.5,217832.0,0.0,3.5,-100.0,40.650406504065046,40.55044913168363,-3.3291442162012004,0.8756402459794685,11.25460780268935,14.26490070855698,22.846979996074438,2.25,-2.9922543912474,-0.11250000000001137,-9.678716598008123,9.4537165980081,-4.895608299004067,4.670608299004044,-10.445600000000013,57.14285714285714,18.747208078194063,4.783108299004049,6,-4.0,0.0,14.875,14.875,11.5,0,0.08540925266903909,1.0,140.5,-5.5,140.5,3.3333333333333335,139.0,0.08540925266903909 1691,2006-06-27,138.25,140.75,138.0,140.75,215038.0,-0.016014234875444844,1.2,2.5,50.0,41.24905192609481,0.02036981220661005,2.983247606937937,13.30753422474183,16.586760350016675,23.08388760390372,2.75,-3.7082801904518305,-2.1750000000000114,-11.773656704264482,7.4236567042644594,-6.974328352132261,2.6243283521322383,-7.926688000000013,16.0,-26.126670241926604,4.799328352132239,6,1.25,2.25,11.75,11.875,13.75,1,0.06690777576853524,3.5,140.5,1.0,140.5,-5.5,140.5,0.06690777576853524 1692,2006-06-28,140.0,142.25,136.75,137.25,378476.0,0.012658227848101333,-1.9333333333333333,-1.1,52.38095238095238,42.653203330246214,-0.31238186265375134,0.6980353378370978,11.296137766680033,14.891583179112729,22.79155929689428,5.5,-3.574035476326486,-0.0625,-9.10752625756308,8.98252625756308,-4.585013128781526,4.460013128781526,-9.413154240000011,48.148148148148145,3.560072642682478,4.522513128781539,6,0.0,0.5,9.5625,10.125,11.75,2,0.0803571428571428,1.2,138.25,3.5,140.5,1.0,140.5,0.0803571428571428 1693,2006-06-29,143.5,143.5,139.75,140.0,352068.0,0.02499999999999991,1.1428571428571428,1.2727272727272727,56.896551724137936,44.4456722762403,-3.4720518241551304,-3.3269536603995107,7.505546343502203,11.455339548111453,22.68328960188335,3.75,-2.7627425901483207,3.6624999999999943,-4.753141764939556,12.078141764939545,-0.545320882469781,7.87032088246977,-12.654891155200005,100.0,51.98264565066154,4.207820882469778,6,-3.5,-3.0,5.6875,6.625,8.25,3,0.06794425087108014,-1.9333333333333333,140.0,1.2,138.25,3.5,140.5,0.06794425087108014 1694,2006-06-30,145.5,147.75,143.25,145.0,496018.0,0.013937282229965264,-1.25,0.14285714285714285,64.91228070175438,46.337334138250576,-5.063978785722242,-5.82236626998926,5.151608926668644,9.539356661153477,22.80140383936026,4.5,-1.7305281051051224,5.787499999999994,-2.1799915156928193,13.754991515692808,1.8037542421535875,9.771245757846401,-14.401793332095991,79.54545454545455,26.775374067419406,3.98374575784641,6,-3.375,-5.0,1.625,4.625,3.25,4,0.06529209621993126,1.1428571428571428,143.5,-1.9333333333333333,140.0,1.2,138.25,0.06529209621993126 1695,2006-07-03,147.25,147.5,145.5,145.75,491326.0,0.012027491408934665,1.0,3.0,82.65306122448979,51.343229829860555,-6.432214820018032,-7.89857138675859,3.028471318821005,7.8444850253427205,22.58994993965688,2.0,-1.0191790745067806,7.487500000000011,-0.6631780473518916,15.638178047351914,3.41216097632406,11.562839023675963,-15.485721598812148,95.45454545454545,35.304267318918015,4.075339023675958,7,-5.0,-6.75,-0.1875,2.875,3.0,0,0.045840407470288724,-1.25,145.5,1.1428571428571428,143.5,-1.9333333333333333,140.0,0.045840407470288724 1696,2006-07-04,147.25,148.25,146.5,147.0,339054.0,0.0,-1.8,0.16666666666666666,84.375,56.77557750011145,-5.8303957297659394,-8.242405033377992,2.6798783429154014,7.844288043045083,22.347803139392653,1.75,-0.33856232980511436,7.4375,-0.8910732018727572,15.766073201872757,3.2732133990636214,11.601786600936379,-14.846292734859674,91.30434782608695,23.655574922555772,4.164286600936373,7,-4.75,-6.75,-0.1875,2.875,3.75,1,0.032258064516129004,1.0,147.25,-1.25,145.5,1.1428571428571428,143.5,0.032258064516129004 1697,2006-07-05,144.75,146.5,144.25,146.0,255184.0,-0.01697792869269954,1.0,-5.0,65.75342465753425,59.808009299666544,-2.7144349062598963,-5.513134459009848,4.75475051519652,10.357494193168748,21.235747230726414,3.0,-0.11146431106661225,4.612500000000011,-3.962977583754679,13.187977583754702,0.3247612081226521,8.90023879187737,-11.395515170768107,58.82352941176471,-8.43541318570199,4.287738791877345,7,-2.25,-4.25,0.3125,5.375,5.5,2,0.050086355785837755,-1.8,147.25,1.0,147.25,-1.25,145.5,0.050086355785837755 1698,2006-07-06,147.0,147.0,144.0,144.75,450090.0,0.015544041450777257,1.6666666666666667,-1.8,68.75,62.93018635477042,-4.409111910948809,-7.497790423557774,2.2017759127642194,8.133918054972526,19.667771921139142,3.0,0.6723018415404454,6.449999999999989,-2.6236750518945655,15.523675051894543,1.9131624740527116,10.986837525947266,-12.751784260522015,75.0,8.593232237545962,4.536837525947284,7,-4.5,-6.5,-1.9375,3.125,3.25,3,0.03231292517006801,1.0,144.75,-1.8,147.25,1.0,147.25,0.03231292517006801 1699,2006-07-07,145.25,147.0,145.0,146.75,339074.0,-0.011904761904761862,1.0,-0.6666666666666666,61.44578313253012,65.2407837579332,-2.1394530170130963,-5.581072106732677,3.573862595810027,9.860516140606421,18.5073193974803,2.0,1.591507459767314,4.412499999999994,-4.882766197598443,13.707766197598431,-0.23513309879922417,9.060133098799213,-10.161677204890708,29.411764705882355,-33.25865567729502,4.647633098799218,7,-2.75,-4.75,-0.1875,4.875,5.25,4,0.04475043029259895,1.6666666666666667,147.0,1.0,144.75,-1.8,147.25,0.04475043029259895 1700,2006-07-10,145.5,145.75,144.25,145.0,133098.0,0.001721170395869276,2.0,-0.3333333333333333,65.0,66.90745042459987,-1.7943064162792552,-5.440563279543369,2.94106254676484,9.600305744729411,16.995373032611383,1.5,2.3715172608517605,4.237500000000011,-5.096189686179855,13.571189686179878,-0.4293448430899218,8.904344843089945,-9.621976572597276,35.294117647058826,-24.517025213465445,4.666844843089931,7,-3.0,-6.625,0.4375,4.625,0.0,0,0.022336769759450092,1.0,145.25,1.6666666666666667,147.0,1.0,144.75,0.022336769759450092 1701,2006-07-11,144.75,145.5,142.5,144.75,242038.0,-0.005154639175257714,3.0,0.0,64.19753086419753,68.22040358940488,-0.028293571477178148,-3.8233451090403037,3.18688168085788,10.295712605678943,15.024394713187094,3.0,3.0773175124049317,2.8125,-5.3517271687627215,10.976727168762721,-1.269613584381375,6.894613584381375,-8.129657978241426,50.0,-10.595632026898791,4.082113584381365,7,-0.75,-5.875,2.1875,5.375,2.5,1,0.03799654576856648,2.0,145.5,1.0,145.25,1.6666666666666667,147.0,0.03799654576856648 1702,2006-07-12,149.75,150.5,146.0,146.0,535348.0,0.0345423143350605,-1.4,100.0,69.47368421052632,69.61786275455916,-3.911105805871415,-7.722885291947875,-2.293772306290691,5.245689259294068,12.710083205337689,5.75,3.9651562753267626,6.862500000000011,-0.16278328703998568,13.887783287040008,3.349858356480013,10.37514164352001,-12.43187849954694,90.625,28.370174764241447,3.512641643519999,7,-3.25,-9.75,-2.8125,0.375,-3.75,2,0.008347245409014992,3.0,144.75,2.0,145.5,1.0,145.25,0.008347245409014992 1703,2006-07-13,145.25,149.25,144.75,149.25,774002.0,-0.03005008347245408,1.25,-1.0666666666666667,58.4070796460177,68.89506263725508,0.9646840043435816,-2.878210481473559,1.5908379469380804,9.688949721448353,11.54053431928959,5.0,4.629943778639699,2.0500000000000114,-4.801046789014691,8.901046789014714,-1.3755233945073542,5.475523394507377,-6.877328219583177,34.375,-27.348056396536677,3.4255233945073553,7,1.25,-5.25,2.25,4.875,0.0,3,0.03442340791738374,-1.4,149.75,3.0,144.75,2.0,145.5,0.03442340791738374 1704,2006-07-14,141.25,143.75,141.25,142.25,425444.0,-0.027538726333907082,-4.0,0.25,51.16279069767442,65.39614368983115,4.803569085150343,1.327688608221024,4.900160886662746,13.588415411841567,10.857815640778382,4.0,5.04829767048119,-2.0374999999999943,-8.732500098266996,4.657500098267008,-5.385000049133481,1.3100000491334924,-1.9071419620165102,0.0,-59.728772061552334,3.3475000491334983,7,4.625,-1.25,5.375,8.875,5.75,4,0.06371681415929209,1.25,145.25,-1.4,149.75,3.0,144.75,0.06371681415929209 1705,2006-07-17,142.5,142.75,140.25,140.75,390036.0,0.008849557522123908,1.2222222222222223,-1.75,56.800000000000004,62.33225480094226,3.1390259653562396,0.24791692878673643,2.967828151083779,12.24412914708725,10.202145183778855,2.5,5.091311834910215,-0.8874999999999886,-7.465923663366652,5.690923663366675,-4.1767118316833205,2.4017118316833432,-2.2645706050551837,21.951219512195124,-41.51990014886056,3.2892118316833314,7,2.875,-2.5,4.125,7.625,6.75,0,0.056140350877192935,-4.0,141.25,1.25,145.25,-1.4,149.75,0.056140350877192935 1706,2006-07-18,142.5,143.25,137.5,141.5,640008.0,0.0,3.6,0.5714285714285714,54.23728813559322,61.05268407628214,2.6757661241705364,0.5103595651412718,2.2472487517899253,12.19279532853767,9.46937860409888,5.75,4.700018233007967,-1.0374999999999943,-7.375096672158378,5.300096672158389,-4.206298336079186,2.1312983360791975,8.0,38.46153846153847,-25.834646815747433,3.1687983360791905,7,1.5,-2.5,4.125,7.625,7.75,1,0.021052631578947434,1.2222222222222223,142.5,-4.0,141.25,1.25,145.25,0.021052631578947434 1707,2006-07-19,148.0,148.0,143.0,143.0,383130.0,0.03859649122807007,1.0,5.0,57.14285714285714,59.763001536599596,-2.5867658296639604,-4.5121521116547285,-3.8839795518437086,6.625021144443394,8.436547074796573,5.5,3.8146461579273705,4.012499999999989,-2.2461256268327645,10.271125626832742,0.8831871865835978,7.141812813416379,2.240000000000009,89.36170212765957,28.359815262845494,3.129312813416379,7,-4.0,-8.0,-2.625,1.875,3.25,2,-0.0050675675675675436,3.6,142.5,1.2222222222222223,142.5,-4.0,141.25,-0.0050675675675675436 1708,2006-07-20,146.5,150.5,145.0,149.0,337122.0,-0.010135135135135087,1.0,-0.5,51.61290322580645,58.67045932474141,-1.3020768273161138,-2.6768427597173456,-3.06177150729053,8.047836476622592,7.854829894267443,5.5,2.8165578258515325,2.2125000000000057,-3.9161106436172304,8.341110643617242,-0.8518053218085981,5.2768053218086095,-9.0,69.23076923076923,10.13769649405883,3.0643053218086114,7,-2.5,-3.5,-1.625,3.0,9.75,3,-0.0034129692832765013,1.0,148.0,3.6,142.5,1.2222222222222223,142.5,-0.0034129692832765013 1709,2006-07-21,148.0,149.5,144.0,144.0,436982.0,0.010238907849829282,-1.75,-1.6,51.21951219512195,57.139294013088296,-2.649600194852866,-3.779952288904667,-5.0265614463806685,6.470607067272169,7.186693787578435,5.5,2.684697182261573,3.3375000000000057,-2.7328658955015896,9.407865895501601,0.302317052249208,6.372682947750803,-10.240000000000009,80.76923076923077,25.190220210207464,3.035182947750796,7,-4.0,-4.5,-4.375,1.5,8.0,4,-0.01858108108108103,1.0,146.5,1.0,148.0,3.6,142.5,-0.01858108108108103 1710,2006-07-24,152.5,154.75,148.5,148.5,458298.0,0.030405405405405483,-2.125,1.0,57.44680851063829,56.389213751581714,-6.763480499894712,-7.731231609344491,-9.811632789322232,1.894810167092487,6.614531913539536,6.75,2.38436845462968,7.237500000000011,0.5578470780361329,13.91715292196389,3.8976735390180863,10.577326460981936,-14.48520000000002,86.95652173913044,34.41367761299248,3.3398264609819335,7,-6.375,-6.875,-9.75,-3.0,1.75,0,-0.0360655737704918,-1.75,148.0,1.0,146.5,1.0,148.0,-0.0360655737704918 1711,2006-07-25,147.5,153.25,146.75,152.0,502430.0,-0.032786885245901676,-1.1666666666666667,-1.125,53.64238410596026,54.63018040662993,-1.488948994234164,-2.1109423254741273,-5.160682122659409,6.785177218551894,5.7110711191211125,6.5,2.2634699590306013,1.7750000000000057,-4.09172149097239,7.641721490972401,-1.158360745486192,4.708360745486203,-8.815792000000016,38.297872340425535,-12.89488075358829,2.933360745486193,7,-1.375,-1.875,-6.9375,2.0,6.75,1,0.011864406779660941,-2.125,152.5,-1.75,148.0,1.0,146.5,0.011864406779660941 1712,2006-07-26,151.25,151.75,149.0,149.0,308232.0,0.025423728813559254,-1.4444444444444444,-0.5,55.4140127388535,54.29761741694502,-5.591839532993987,-5.243756566014042,-9.005746802062049,2.8863605140149957,5.0637952889721225,4.25,2.143670050542653,4.962500000000006,-0.7482355042941435,10.673235504294155,2.1071322478529453,7.817867752147066,-11.923160320000022,67.44186046511628,18.464929960648128,2.8553677521470715,7,-5.125,-5.5,-11.3125,-1.75,0.5,2,-0.006611570247933907,-1.1666666666666667,147.5,-2.125,152.5,-1.75,148.0,-0.006611570247933907 1713,2006-07-27,153.25,154.5,150.0,151.0,419430.0,0.013223140495867813,-1.1176470588235294,1.0,60.12658227848101,55.293594259256864,-7.08250081439607,-6.825822255118055,-10.942520169809,0.703753236346472,4.799912956994812,4.5,2.1633215122010085,6.474999999999994,0.13610585769299632,12.813894142306992,3.305552928846481,9.644447071153508,-13.30623390720001,86.04651162790698,33.16564706714306,3.169447071153504,7,-7.125,-7.5,-13.3125,-3.75,-0.25,3,-0.013050570962479635,-1.4444444444444444,151.25,-1.1666666666666667,147.5,-2.125,152.5,-0.013050570962479635 1714,2006-07-28,155.0,155.0,151.25,151.25,275630.0,0.011419249592169667,1.0,1.6666666666666667,61.58536585365853,55.825301576330034,-7.461617626002635,-8.250628170730437,-12.551238426545495,-1.1925892315790634,5.353428495859488,3.75,1.6365499033799438,7.75,0.46085883334845335,15.039141166651547,4.105429416674241,11.39457058332576,-14.463984550912016,100.0,43.03998349832313,3.6445705833257676,7,-8.75,-9.125,-16.5,-5.5,1.0,4,0.008064516129032251,-1.1176470588235294,153.25,-1.4444444444444444,151.25,-1.1666666666666667,147.5,0.008064516129032251 1715,2006-07-31,154.0,155.0,152.5,155.0,187930.0,-0.006451612903225823,4.0,-0.26666666666666666,61.21212121212121,56.60028302927759,-5.206289255556499,-7.082110107355277,-11.088225155894236,-0.3302651996360737,5.9368567022382805,2.5,1.705204348650966,6.412499999999994,-1.4769916786428041,14.301991678642793,2.467754160678595,10.357245839321394,-12.596145477857306,87.87878787878788,28.79752176714159,3.9447458393214037,7,-5.0,-8.125,-15.5,-4.5,0.5,0,0.01298701298701288,1.0,155.0,-1.1176470588235294,153.25,-1.4444444444444444,151.25,0.01298701298701288 1716,2006-08-01,152.0,155.0,151.75,154.5,413482.0,-0.012987012987012991,-1.1666666666666667,2.5,52.94117647058823,56.133429621247714,-1.9187788842047837,-4.9624325648948115,-8.888749617869848,1.51903121625557,6.54461789741374,3.25,2.3283374873041396,4.175000000000011,-3.9540576912317533,12.304057691231776,0.11047115438412902,8.239528845615894,-9.780376749185876,50.0,-4.880883867262227,4.064528845615876,8,-2.5,-6.125,-13.5,-2.5,0.5,1,0.014802631578947345,4.0,154.0,1.0,155.0,-1.1176470588235294,153.25,0.014802631578947345 1717,2006-08-02,152.0,155.0,150.25,153.0,296606.0,0.0,-1.1111111111111112,0.4,60.0,57.065329262824775,-1.443509676521586,-4.628750084776641,-8.556209641973112,1.3468387236934234,6.727439504655286,4.75,2.7146346762623637,3.8125,-4.385502003056047,12.010502003056047,-0.2865010015280234,7.911501001528023,-9.013554144234718,40.0,-16.75287677137112,4.099001001528021,8,-2.5,-6.125,-12.0,-2.5,-1.75,2,0.014802631578947345,-1.1666666666666667,152.0,4.0,154.0,1.0,155.0,0.014802631578947345 1718,2006-08-03,151.75,154.25,151.25,153.75,234310.0,-0.00164473684210531,1.0,2.0,67.5,58.874272352255666,-0.41401928344038197,-4.221062092706632,-7.969718433987083,1.4254361483142475,7.020996326363682,3.0,3.2754609966464727,3.3249999999999886,-5.002348728263456,11.652348728263433,-0.838674364131748,7.488674364131725,-8.042740895580636,31.57894736842105,-31.016326385688924,4.163674364131722,8,-0.875,-5.5,-11.5,-2.25,-0.25,3,0.0,-1.1111111111111112,152.0,-1.1666666666666667,152.0,4.0,154.0,0.0 1719,2006-08-04,151.75,152.25,150.75,151.75,263002.0,0.0,2.0,-0.0,66.08695652173913,59.83428879793354,0.19429022650029992,-3.9095762554163684,-7.980906638312717,1.2363263114143024,7.2870213510008055,1.5,3.3512202150332655,3.0,-5.312957545777579,11.312957545777579,-1.1564787728887893,7.156478772888789,-7.36517644184579,31.57894736842105,-34.66389580211056,4.156478772888783,8,-0.875,-5.5,-11.5,-2.25,-3.0,4,0.008237232289950658,1.0,151.75,-1.1111111111111112,152.0,-1.1666666666666667,152.0,0.008237232289950658 1720,2006-08-07,148.75,150.75,146.25,150.5,269276.0,-0.01976935749588138,3.0,-100.0,59.84251968503937,60.52319275116455,2.912715568638106,-0.6889322475724384,-5.019126301007475,4.0198681660909585,7.448483966302066,5.5,3.7159071509150863,-0.16249999999999432,-8.33381536148542,8.008815361485432,-4.2481576807427075,3.923157680742719,-3.728265855335053,28.57142857142857,-39.48422968874347,4.085657680742707,8,1.875,-2.5,-7.4375,0.75,2.25,0,0.04873949579831938,2.0,151.75,1.0,151.75,-1.1111111111111112,152.0,0.04873949579831938 1721,2006-08-08,150.25,152.5,149.75,151.0,296048.0,0.010084033613445342,-2.142857142857143,0.42857142857142855,54.05405405405405,60.372086230631275,2.060510678414147,-1.8506425541643523,-6.387573714078798,2.3099349217481517,7.127157116005805,3.75,4.057774970633432,1.0625,-6.886142717636574,9.011142717636574,-2.911821358818287,5.036821358818287,-4.629569904014943,45.714285714285715,-18.83473284767745,3.9743213588182864,8,0.375,-4.0,-8.875,-0.75,2.75,1,0.028286189683860208,3.0,148.75,2.0,151.75,1.0,151.75,0.028286189683860208 1722,2006-08-09,151.0,151.75,146.0,150.5,434172.0,0.004991680532445919,4.75,-0.6666666666666666,58.33333333333334,60.17283634783709,1.4207230282128478,-2.6374158020520895,-7.163842818029195,1.3322726711545272,7.539101575441531,5.75,3.811044245240737,1.75,-6.236831266792592,9.736831266792592,-2.243415633396296,5.743415633396296,4.0,60.60606060606061,-3.2123320401375537,3.993415633396299,8,-0.5,-4.75,-9.5,-1.5,4.0,2,0.009933774834437026,-2.142857142857143,150.25,3.0,148.75,2.0,151.75,0.009933774834437026 1723,2006-08-10,150.25,150.5,148.0,149.5,223578.0,-0.004966887417218513,3.0,1.5,54.285714285714285,59.36176395139884,1.900252640527583,-1.5743392681768,-6.473547040348194,1.827978999113185,8.232103112185971,3.0,4.085669558034027,0.75,-7.019711774103143,8.519711774103143,-3.1348558870515717,4.634855887051572,4.569999999999993,65.38461538461539,3.5571173861822274,3.884855887051567,8,0.25,-4.0,-8.75,-0.75,5.5,3,0.0,4.75,151.0,-2.142857142857143,150.25,3.0,148.75,0.0 1724,2006-08-11,150.25,151.5,148.0,149.5,228058.0,0.0,1.1538461538461537,1.0,44.827586206896555,57.541260061929435,1.2914133118258064,-0.9122838261000936,-6.534482234395938,1.5750954746692116,8.265246290573591,3.5,4.004409820307075,0.30000000000001137,-6.4309184483174135,7.030918448317436,-3.065459224158701,3.665459224158724,4.393599999999992,65.38461538461539,6.4575221807170635,3.3654592241587156,8,0.25,-4.0,-8.75,-0.75,4.25,4,0.008319467554076532,3.0,150.25,4.75,151.0,-2.142857142857143,150.25,0.008319467554076532 1725,2006-08-14,150.5,151.25,149.25,150.5,303046.0,0.0016638935108153063,1.6666666666666667,0.0,58.8235294117647,58.19485483317126,0.5506322085399802,-0.5609753617379738,-6.787352396377258,1.107024449168307,8.116971752361042,2.0,3.5309821598954443,0.15000000000000568,-5.595478771677307,5.895478771677318,-2.7227393858386506,3.022739385838662,3.97072799999998,69.23076923076923,7.376378105050179,2.8727393858386545,8,0.0,-4.25,-9.0,-1.0,4.25,0,-0.011627906976744207,1.1538461538461537,150.25,3.0,150.25,4.75,151.0,-0.011627906976744207 1726,2006-08-15,145.5,152.0,142.0,150.5,2262624.0,-0.03322259136212624,1.5,-100.0,34.24657534246576,55.33336320455635,5.064198574291879,4.927959943072722,-1.8483821717267972,5.877623703369693,7.949503737322962,10.0,2.6610955115946524,-5.0,-9.989462580490056,-0.010537419509944357,-7.494731290245028,-2.505268709754972,8.801313439999973,35.0,-25.067482876665203,2.4947312902450216,8,2.625,0.75,-4.8125,4.0,9.5,1,0.037800687285223455,1.6666666666666667,150.5,1.1538461538461537,150.25,3.0,150.25,0.037800687285223455 1727,2006-08-16,147.25,148.0,142.0,146.25,1501008.0,0.012027491408934665,3.8,-0.2,33.33333333333333,51.53706690826005,2.871524854977366,3.287439622937484,-3.382431727148685,3.9898977313119985,8.786038433190738,6.0,1.855935140275733,-3.2125000000000057,-8.291546222109133,1.8665462221091218,-5.752023111054569,-0.6729768889454419,6.559260902399984,52.5,-4.104453940196294,2.5395231110545584,8,0.0,-1.0,-5.8125,2.25,7.25,2,0.039049235993208864,1.5,145.5,1.6666666666666667,150.5,1.1538461538461537,150.25,0.039049235993208864 1728,2006-08-17,146.0,147.5,145.5,147.25,639414.0,-0.008488964346349714,1.2857142857142858,-1.25,24.285714285714278,46.892484437590625,3.598536789520807,4.741141015435744,-1.9426729219713366,5.033628041255355,9.792265763815847,2.0,1.5553865029031044,-4.4375,-9.602857785539811,0.7278577855398112,-7.020178892769906,-1.8548211072300944,7.336890466303998,40.0,-10.656051388899797,2.582678892769903,8,1.25,0.25,-2.75,3.5,6.75,3,0.06164383561643838,3.8,147.25,1.5,145.5,1.6666666666666667,150.5,0.06164383561643838 1729,2006-08-18,145.25,146.5,144.5,146.0,454390.0,-0.005136986301369828,1.2857142857142858,0.6,24.637681159420282,42.98083571252184,3.720834021090667,5.5595979431486455,-1.0318952076511891,5.534976962528333,11.071243831437947,2.0,0.9159078892001276,-5.050000000000011,-10.619182118919213,0.5191821189191899,-7.834591059459598,-2.265408940540425,7.633414847651835,32.5,-12.892118020322485,2.7845910594595997,8,2.0,1.0,-2.0,4.25,4.5,4,0.07228915662650603,1.2857142857142858,146.0,3.8,147.25,1.5,145.5,0.07228915662650603 1730,2006-08-21,147.0,147.25,143.75,145.75,928676.0,0.012048192771084265,3.0,-1.6666666666666667,35.294117647058826,40.896398333966815,1.8958610869605366,3.5588910377554157,-2.5168726495061264,3.4920844602198713,11.527029935830072,3.5,0.051450762153876894,-3.0250000000000057,-8.679295060534457,2.629295060534446,-5.852147530267217,-0.19785246973279413,5.448078253745763,50.0,4.976323612255705,2.827147530267221,8,0.0,-0.75,-4.0625,2.5,2.75,0,0.05102040816326525,1.2857142857142858,145.25,1.2857142857142858,146.0,3.8,147.25,0.05102040816326525 1731,2006-08-22,149.25,149.5,146.5,147.0,1077554.0,0.015306122448979664,1.1818181818181819,1.8,42.857142857142854,39.17682161439009,-0.5709475671242217,1.5249013260399806,-4.284872657422426,1.0191789033244163,12.1168435240462,3.0,-0.7347754921592866,-0.8625000000000114,-6.405335584409386,4.680335584409363,-3.6339177922046986,1.9089177922046758,2.7801551235959323,96.66666666666667,48.9004605943878,2.7714177922046814,8,-2.25,-3.0,-6.5625,0.25,0.75,1,0.03685092127303191,3.0,147.0,1.2857142857142858,145.25,1.2857142857142858,146.0,0.03685092127303191 1732,2006-08-23,150.25,152.0,149.0,149.25,694246.0,0.00670016750418756,-3.0,0.4444444444444444,46.25000000000001,38.283964471532954,-1.8869567963693612,0.4702526801161184,-4.765195821725484,-0.19219110923285143,12.497265869437104,3.0,-1.1171896967690031,0.1875,-5.330115331587876,5.705115331587876,-2.571307665793938,2.946307665793938,-8.25,78.78787878787878,27.777203446240414,2.758807665793941,8,-3.25,-1.75,-8.25,-0.75,1.5,2,0.03161397670549082,1.1818181818181819,149.25,3.0,147.0,1.2857142857142858,145.25,0.03161397670549082 1733,2006-08-24,151.25,151.25,148.5,148.75,550474.0,0.006655574043261225,1.2,2.5,48.80952380952381,38.726401982935975,-3.051038691757526,-0.7244054549523185,-5.489147137134864,-1.3360234457990714,12.460436725662914,2.75,-1.3529346791749504,1.2874999999999943,-4.056643375795403,6.631643375795392,-1.3845716878977044,3.959571687897693,-9.050000000000011,90.9090909090909,35.89380701220223,2.6720716878977013,8,-4.25,-2.75,-9.25,-1.75,1.75,3,0.02148760330578514,-3.0,150.25,1.1818181818181819,149.25,3.0,147.0,0.02148760330578514 1734,2006-08-25,156.25,157.25,151.0,151.25,1040986.0,0.03305785123966931,-1.2727272727272727,2.0,66.30434782608695,39.55760402897178,-7.946045788302769,-5.929990731560821,-10.165425450367763,-6.412323368768682,12.185677280465983,6.25,-1.67574389906531,6.224999999999994,0.6104043591250843,11.839595640874904,3.417702179562525,9.032297820437464,-13.854000000000013,92.5925925925926,32.818236236344134,2.807297820437455,8,-6.625,-6.625,-12.75,-7.0,-2.75,4,-0.022399999999999975,1.2,151.25,-3.0,150.25,1.1818181818181819,149.25,-0.022399999999999975 1735,2006-08-28,156.0,156.25,153.75,155.75,512498.0,-0.0016000000000000458,5.666666666666667,0.05,63.2183908045977,42.77669463587534,-7.636929738833686,-5.820914556962066,-9.62017226662951,-6.220892705526978,11.896069493436775,2.5,-1.8136223806766623,5.875,-0.09752481213632791,11.847524812136328,2.888737593931836,8.861262406068164,-13.009840000000025,88.37209302325581,25.711357469094814,2.986262406068166,8,-6.375,-6.375,-12.25,-7.625,-4.0,0,-0.04006410256410253,-1.2727272727272727,156.25,1.2,151.25,-3.0,150.25,-0.04006410256410253 1736,2006-08-29,154.25,158.25,153.25,154.75,487428.0,-0.011217948717948678,-3.0,-2.0,57.14285714285714,45.42219728137798,-5.045838674822818,-4.104128165007808,-7.556928833637642,-4.524265665665212,11.917643332710998,5.0,-1.7104661003614297,4.012499999999989,-2.189102085030754,10.214102085030731,0.9116989574846173,7.11330104251536,-10.689446400000037,58.97435897435898,-3.7832624215318873,3.100801042515377,8,-3.25,-4.125,-8.375,-6.625,1.0,1,-0.02917341977309562,5.666666666666667,156.0,-1.2727272727272727,156.25,1.2,151.25,-0.02917341977309562 1737,2006-08-30,154.25,154.75,151.0,154.75,624794.0,0.0,14.0,1.0,59.09090909090909,49.289441148621854,-4.412486885175753,-4.139136677703334,-7.221108039077876,-4.546246181191464,12.100534279252484,3.75,-1.9505535735102626,3.9000000000000057,-2.514211195709322,10.314211195709333,0.6928944021453276,7.107105597854684,-9.808079616000043,58.97435897435898,-3.308409530698704,3.207105597854669,8,-3.25,-4.125,-8.375,-10.75,6.75,2,-0.027552674230145846,-3.0,154.25,5.666666666666667,156.0,-1.2727272727272727,156.25,-0.027552674230145846 1738,2006-08-31,151.75,154.75,150.75,154.5,428702.0,-0.01620745542949753,1.4615384615384615,5.5,53.06122448979592,52.447612629774696,-1.1298947346926411,-1.727717660544215,-4.455770447284237,-2.0590365022086985,12.272043442337147,4.0,-1.3093527145754535,1.4000000000000057,-5.014211195709322,7.814211195709333,-1.8071055978546724,4.607105597854684,-6.479594839040033,13.333333333333334,-46.551229829329394,3.207105597854669,8,-0.75,-1.625,-5.8125,-8.375,10.5,3,0.0,14.0,154.25,-3.0,154.25,5.666666666666667,156.0,0.0 1739,2006-09-01,153.0,153.75,151.75,152.75,434242.0,0.008237232289950658,1.2857142857142858,-0.09090909090909091,54.90196078431373,54.62626186724747,-1.301850761769117,-3.0348685157312048,-5.42043705992927,-3.3146879840712984,12.577158496336802,2.0,-0.6991965358643597,2.5875000000000057,-3.9079943898387057,9.082994389838717,-0.66024719491935,5.835247194919361,-6.950819148697633,30.0,-27.516667267462992,3.247747194919355,9,-0.625,-2.875,-7.0625,-9.625,6.0,4,0.0,1.4615384615384615,151.75,14.0,154.25,-3.0,154.25,0.0 1740,2006-09-04,156.0,156.0,153.0,153.0,358532.0,0.019607843137254832,1.0,12.0,72.34042553191489,57.902182164444355,-3.2306850477865794,-5.759141806996297,-8.094360454128804,-6.302951987246331,12.986527322969513,3.0,0.3309659403344938,5.224999999999994,-1.676372861136116,12.126372861136105,1.7743135694319392,8.67568643056805,-9.218769999775787,70.0,9.237108650622972,3.450686430568055,9,-2.625,-5.875,-9.9375,-13.75,5.0,0,-0.01602564102564108,1.2857142857142858,153.0,1.4615384615384615,151.75,14.0,154.25,-0.01602564102564108 1741,2006-09-05,154.5,156.5,154.0,155.5,501962.0,-0.009615384615384581,-1.5,-0.3333333333333333,65.59139784946237,60.051226369940174,-1.0143230040874869,-4.1364975178813665,-6.206455663667583,-4.827761781351683,13.86234698545971,2.5,1.4570652258735777,3.5124999999999886,-3.5798884329762757,10.604888432976253,-0.033694216488129314,7.058694216488107,-7.030643799789232,65.21739130434783,3.2684651137697074,3.546194216488127,9,-1.125,-4.375,-7.0625,-12.25,5.75,1,-0.016181229773462813,1.0,156.0,1.2857142857142858,153.0,1.4615384615384615,151.75,-0.016181229773462813 1742,2006-09-06,152.5,155.0,152.25,154.25,388346.0,-0.012944983818770184,-1.4444444444444444,1.75,63.541666666666664,61.68813113184494,1.4956916408954726,-2.12743404981029,-3.8902096533952317,-2.9043712236245938,13.85430581288114,2.75,2.2552224393360802,1.4375,-5.687096018095161,8.562096018095161,-2.124798009047595,4.999798009047595,-4.383805171801868,30.434782608695656,-32.87402849489605,3.5622980090475806,9,2.0,-2.375,-4.8125,-10.25,10.25,2,0.0180327868852459,-1.5,154.5,1.0,156.0,1.2857142857142858,153.0,0.0180327868852459 1743,2006-09-07,150.25,152.25,149.0,152.25,485012.0,-0.014754098360655776,2.25,1.1428571428571428,59.80392156862745,60.96586154768276,4.010691255508561,0.12918956643741808,-1.4564212558925647,-0.7767763577667779,13.81239776062197,3.5,2.7465335755462377,-0.8125,-7.937096018095161,6.312096018095161,-4.374798009047595,2.749798009047595,-1.5257768614937675,16.666666666666664,-48.45152747876272,3.5622980090475806,9,3.375,-0.125,-2.5625,-8.0,12.25,3,0.07154742096505817,-1.4444444444444444,152.5,-1.5,154.5,1.0,156.0,0.07154742096505817 1744,2006-09-08,151.5,152.25,150.0,150.75,290034.0,0.008319467554076532,1.0,-0.375,58.99999999999999,60.49715145828303,2.252969871548885,-1.077611714825764,-2.5687942727553548,-2.1830733557927715,14.015916177160467,2.25,3.152729805856467,0.375,-6.7415115641099135,7.4915115641099135,-3.1832557820549425,3.9332557820549425,-2.5,33.33333333333333,-32.30521368114934,3.5582557820549536,9,2.125,-1.375,-2.9375,-9.25,12.0,4,0.07095709570957087,2.25,150.25,-1.4444444444444444,152.5,-1.5,154.5,0.07095709570957087 1745,2006-09-11,148.75,153.0,148.25,150.25,334096.0,-0.018151815181518205,-2.8,-2.0,49.01960784313726,59.594568202758595,4.320782535358262,1.6174900360140612,0.2332986784484774,0.37708462362155615,14.376634257877635,4.75,3.3803447757777576,-2.2874999999999943,-9.479006320507523,4.904006320507534,-5.8832531602537586,1.30825316025377,9.5,6.0606060606060606,-53.354120650805854,3.5957531602537576,9,3.625,1.375,-0.1875,-6.5,11.5,0,0.06890756302521006,1.0,151.5,2.25,150.25,-1.4444444444444444,152.5,0.06890756302521006 1746,2006-09-12,151.0,151.0,147.75,148.0,434882.0,0.015126050420168013,1.1666666666666667,-2.0,51.4018691588785,58.74023043253297,1.7447695893182527,-0.210109276375249,-1.9373891299607635,-2.035633921694057,13.442798416139674,3.25,2.7754740434888276,-0.3125,-7.016534527608968,6.391534527608968,-3.66451726380447,3.03951726380447,7.050000000000011,44.827586206896555,-11.635217992959824,3.352017263804481,9,1.125,-0.875,-2.5625,-8.75,13.5,1,0.0662251655629138,-2.8,148.75,1.0,151.5,2.25,150.25,0.0662251655629138 1747,2006-09-13,153.0,153.75,150.75,151.5,429492.0,0.013245033112582849,1.0,0.5,53.153153153153156,58.750444728461545,-0.5042130743835855,-1.8522102744628341,-3.7526067153050917,-4.208333451290969,12.192276819673706,3.0,2.301610385555847,1.4000000000000057,-5.05918358862661,7.859183588626621,-1.829591794313302,4.629591794313313,4.638000000000005,87.5,33.932312448334706,3.2295917943133126,9,-0.875,-2.875,-4.5625,-10.75,14.5,2,0.04738562091503273,1.1666666666666667,151.0,-2.8,148.75,1.0,151.5,0.04738562091503273 1748,2006-09-14,155.0,155.75,152.25,152.25,590898.0,0.013071895424836555,-1.5454545454545454,1.8333333333333333,47.474747474747474,57.92519880517641,-2.2291364816541375,-3.313253812029643,-5.6133096352824055,-6.319263124842109,10.9560703880292,3.5,2.1363833081491066,2.9499999999999886,-3.1080524923447683,9.008052492344746,-0.07902624617238985,5.979026246172367,2.2424800000000005,90.625,40.25898402857334,3.029026246172374,9,-2.875,-4.875,-6.625,-12.75,12.25,3,0.050000000000000044,1.0,153.0,1.1666666666666667,151.0,-2.8,148.75,0.050000000000000044 1749,2006-09-15,155.75,157.5,154.0,155.75,640088.0,0.004838709677419395,1.0,0.0,49.504950495049506,55.387923801080255,-2.847467734880439,-3.4111799558758378,-6.156009123774595,-7.200908488020161,9.623022100297588,3.5,1.9314220438815255,3.1750000000000114,-2.1810099052622434,8.531009905262266,0.4969950473688982,5.8530049526311245,-8.0,82.05128205128204,34.98530015431055,2.6780049526311265,9,-3.125,-5.625,-7.375,-13.5,10.0,4,0.043338683788122,-1.5454545454545454,155.0,1.0,153.0,1.1666666666666667,151.0,0.043338683788122 1750,2006-09-18,154.5,157.0,154.0,156.0,302658.0,-0.008025682182985605,-1.4,-100.0,50.5050505050505,53.7116629850345,-2.0479865236574426,-1.655360562497492,-4.717019114274535,-6.091159029945857,8.217934226662083,3.0,2.040544703341226,1.5500000000000114,-3.175630005340281,6.275630005340304,-0.8128150026701348,3.9128150026701576,-6.555000000000007,69.23076923076923,22.693287521733744,2.362815002670146,9,-1.875,-4.375,-6.125,-12.25,12.0,0,0.058252427184465994,1.0,155.75,-1.5454545454545454,155.0,1.0,153.0,0.058252427184465994 1751,2006-09-19,154.75,156.75,154.0,154.25,609794.0,0.0016181229773462036,-4.5,-0.3333333333333333,51.0,52.318144466515974,-2.5242461151942734,-1.5517463028641032,-4.747049077515442,-6.533272918617399,7.416719353587656,2.75,2.0095536803078176,1.5250000000000057,-2.926197355177692,5.976197355177703,-0.7005986775888289,3.7505986775888402,-6.613900000000001,59.25925925925925,13.704448875481717,2.2255986775888417,9,-2.125,-4.625,-6.375,-12.5,8.0,1,0.035541195476575194,-1.4,154.5,1.0,155.75,-1.5454545454545454,155.0,0.035541195476575194 1752,2006-09-20,155.0,155.75,153.25,154.5,538282.0,0.001615508885298933,1.5,1.0,57.14285714285714,52.02247064143039,-2.6622964880648112,-1.5047938242557564,-4.930828318765833,-6.987858809168301,7.182982108212698,2.5,1.242644761588167,1.5374999999999943,-2.7491837875846272,5.824183787584616,-0.6058418937923022,3.680841893792291,-6.676622000000009,52.38095238095239,2.636728067721357,2.1433418937923037,9,-2.375,-4.875,-7.8125,-12.75,8.0,2,0.06129032258064515,-4.5,154.75,-1.4,154.5,1.0,155.75,0.06129032258064515 1753,2006-09-21,154.5,157.0,154.5,155.0,473572.0,-0.003225806451612856,-9.0,-1.0,53.409090909090914,51.40125852021826,-1.6718475977046978,-0.7892954921484829,-4.223981630161717,-6.733355256320465,6.942797575333272,2.5,0.7390740020401836,0.875,-3.3035794614669385,5.0535794614669385,-1.2142897307334692,2.9642897307334692,-5.993089560000016,29.411764705882355,-21.886888634697605,2.089289730733465,9,-1.875,-3.5,-7.75,-12.25,7.5,3,0.08414239482200658,1.5,155.0,-4.5,154.75,-1.4,154.5,0.08414239482200658 1754,2006-09-22,152.75,154.25,152.25,154.25,326806.0,-0.01132686084142398,1.6666666666666667,3.0,42.168674698795186,50.64004372640248,0.30632502335691925,0.7220697928454456,-2.1542536794242153,-5.249503770880267,6.8839615974141175,2.25,0.36826892973462577,-0.6999999999999886,-4.7052596998399,3.3052596998399224,-2.7026298499199584,1.302629849919981,-4.0632277688000045,10.526315789473683,-36.82020003790174,2.0026298499199586,9,-0.125,-1.75,-6.0,-10.5,7.5,4,0.09492635024549911,-9.0,154.5,1.5,155.0,-4.5,154.75,0.09492635024549911 1755,2006-09-25,149.75,153.25,149.25,152.25,344080.0,-0.019639934533551506,-1.2857142857142858,1.6666666666666667,39.325842696629216,49.29826300837478,3.8700718398788467,3.4043715330822693,1.0969087055591444,-2.5318073441929414,6.966898426389367,4.0,0.18087548156643152,-3.3874999999999886,-7.5280409003380555,0.7530409003380782,-5.457770450169022,-1.3172295498309552,-0.8869632134239964,6.451612903225806,-37.03841191451402,2.0702704501690343,9,3.625,1.25,-3.0,-7.5,9.25,0,0.10684474123539234,1.6666666666666667,152.75,-9.0,154.5,1.5,155.0,0.10684474123539234 1756,2006-09-26,149.75,150.75,148.25,150.25,976604.0,0.0,2.3333333333333335,0.2,43.20987654320987,48.193454496158864,4.105890854941606,3.2147806547791333,1.3532495148353405,-2.8289522806804257,6.716652164527298,2.5,-0.07214642610068722,-3.1624999999999943,-7.531273765089054,1.2062737650890654,-5.34688688254451,-0.9781131174554787,7.75,17.142857142857142,-26.841976049122533,2.184386882544526,9,3.125,2.625,-3.125,-7.5,8.75,1,0.11185308848080133,-1.2857142857142858,149.75,1.6666666666666667,152.75,-9.0,154.5,0.11185308848080133 1757,2006-09-27,150.0,151.75,148.5,151.0,1102826.0,0.0016694490818029983,1.6,2.0,49.31506849315068,48.39793460931478,3.78345982092722,2.772187480635779,1.1904719720929222,-3.357701217544246,6.906354224749564,3.25,0.20905562832126634,-2.6999999999999886,-7.206136167261121,1.806136167261144,-4.953068083630569,-0.4469319163694081,7.314999999999998,20.0,-26.30686301515155,2.253068083630567,9,2.875,3.0,-3.375,-7.75,7.0,2,0.08499999999999996,2.3333333333333335,149.75,-1.2857142857142858,149.75,1.6666666666666667,152.75,0.08499999999999996 1758,2006-09-28,151.75,152.25,150.25,150.75,764376.0,0.011666666666666714,1.0,-1.0,50.66666666666667,48.52701418393892,1.703060744244425,1.0774277622511477,-0.40181519798369436,-5.387087478403316,7.11471942344612,2.25,0.3118478121100452,-0.9499999999999886,-5.456136167261121,3.556136167261144,-3.203068083630569,1.303068083630592,5.383700000000005,58.333333333333336,9.956395653807213,2.253068083630567,9,0.875,1.25,-4.0,-9.5,6.0,3,0.07413509060955525,1.6,150.0,2.3333333333333335,149.75,-1.2857142857142858,149.75,0.07413509060955525 1759,2006-09-29,153.0,153.75,150.75,152.5,468960.0,0.008237232289950658,2.0,0.5,62.31884057971014,49.83965752556775,0.024529929238923387,-0.1818982559136657,-1.5246824435930364,-6.808254968047805,7.204362906675141,3.0,0.24122032845991725,0.30000000000001137,-4.206136167261121,4.806136167261144,-1.9530680836305692,2.553068083630592,3.9560260000000085,86.36363636363636,31.28589180086773,2.253068083630567,9,-0.375,0.0,-5.25,-10.75,5.5,4,0.05882352941176472,1.0,151.75,1.6,150.0,2.3333333333333335,149.75,0.05882352941176472 1760,2006-10-02,153.5,153.75,152.0,153.75,332636.0,0.0032679738562091387,13.0,-0.5,58.06451612903225,50.624603762126895,-0.7065374495106767,-0.9262862995372245,-2.0341890884718623,-7.410392326175753,6.775272539428875,1.75,0.21219442198150773,0.9250000000000114,-3.3272439896333026,5.177243989633325,-1.2011219948166456,3.0511219948166683,3.281905480000006,95.45454545454545,37.46586102193335,2.1261219948166548,10,-0.875,-0.5,-3.875,-7.125,5.25,0,0.043973941368078195,2.0,153.0,1.0,151.75,1.6,150.0,0.043973941368078195 1761,2006-10-03,152.0,153.0,150.5,152.5,301120.0,-0.009771986970684043,2.3333333333333335,2.0,46.666666666666664,49.46058259810573,0.40493543875177807,0.3971804871749214,-0.40013226533255875,-6.022289029759975,6.3408720992714525,3.0,0.008533645923591848,-0.44999999999998863,-4.609959513973536,3.7099595139735584,-2.529979756986762,1.6299797569867849,4.611267370400014,66.66666666666666,11.898281008602773,2.0799797569867695,10,0.625,1.0,-2.375,-5.125,3.75,1,0.046052631578947345,13.0,153.5,2.0,153.0,1.0,151.75,0.046052631578947345 1762,2006-10-04,155.25,155.5,151.25,151.5,785212.0,0.021381578947368363,1.0,-7.5,50.76923076923077,49.16726480478794,-3.13561625429179,-2.7786982681801646,-3.5964384010751758,-9.258644885451588,6.344308398819637,4.25,-0.07312698749933588,2.6624999999999943,-1.6821125137624335,7.007112513762422,0.4901937431187946,4.834806256881194,1.1940420229920221,95.23809523809523,43.14620637991576,2.1723062568812104,10,-3.375,-2.625,-4.6875,-7.875,3.5,2,0.02093397745571668,2.3333333333333335,152.0,13.0,153.5,2.0,153.0,0.02093397745571668 1763,2006-10-05,161.0,162.0,156.25,156.25,3639370.0,0.03703703703703698,-1.4210526315789473,1.2666666666666666,62.35294117647059,51.4099610800852,-8.791106839369405,-8.09718883770617,-9.289297825477718,-14.893565871534008,6.971603153309525,6.75,-0.05161849633907423,7.875,2.2707253157213927,13.479274684278607,5.072862657860696,10.677137342139304,-12.75,91.30434782608695,41.22574746868195,2.802137342139303,10,-5.875,-6.125,-10.4375,-13.625,-5.25,3,-0.024844720496894457,1.0,155.25,2.3333333333333335,152.0,13.0,153.5,-0.024844720496894457 1764,2006-10-06,162.25,163.25,160.0,160.5,1209786.0,0.007763975155279601,-1.3636363636363635,0.3684210526315789,68.23529411764706,54.622122349087185,-9.556817865487972,-8.959911654659038,-10.522870387705296,-15.992107353454202,7.716160902613373,3.25,-0.18425070163016244,8.587500000000006,1.7198125013618153,15.455187498638196,5.1536562506809105,12.0213437493191,-13.724999999999994,92.15686274509804,42.66259737336651,3.4338437493190934,10,-6.5,-6.75,-11.6875,-14.75,-6.5,4,-0.027734976887519247,-1.4210526315789473,161.0,1.0,155.25,2.3333333333333335,152.0,-0.027734976887519247 1765,2006-10-09,159.0,162.5,158.25,162.5,843574.0,-0.02003081664098616,1.4285714285714286,-2.0,58.76288659793814,56.350234577390324,-5.427476373687682,-5.167578975899744,-7.261631614602891,-12.444346515631764,7.89449364870172,4.25,-0.24743001065195358,4.824999999999989,-2.028927034151849,11.678927034151826,1.3980364829240557,8.251963517075922,-9.885999999999996,66.66666666666666,17.647208076503617,3.4269635170759205,10,-3.125,-3.5,-7.75,-11.5,-4.0,0,-0.0031446540880503138,-1.3636363636363635,162.25,-1.4210526315789473,161.0,1.0,155.25,-0.0031446540880503138 1766,2006-10-10,161.0,162.0,158.75,160.25,427332.0,0.012578616352201255,1.3636363636363635,-0.21428571428571427,61.53846153846153,57.70838936020264,-6.329452468510453,-6.724774191921028,-9.162445105409006,-14.25567825114095,7.964990582972452,3.25,0.18305004766367006,6.324999999999989,-0.9967412366762858,13.646741236676263,2.664129381661837,9.98587061833814,-11.32056,81.25,31.30677251183068,3.660870618338139,10,-4.25,-5.5,-9.25,-13.5,-6.5,1,-0.013975155279503104,1.4285714285714286,159.0,-1.3636363636363635,162.25,-1.4210526315789473,161.0,-0.013975155279503104 1767,2006-10-11,160.25,162.0,158.5,161.0,381302.0,-0.004658385093167738,1.5454545454545454,-1.0,60.952380952380956,58.85124650305978,-4.439441093803254,-5.695799911254767,-8.319928650787148,-13.255587207688109,8.774140246161133,3.5,0.9706852813650357,5.212500000000006,-2.4691168117206246,12.894116811720636,1.3716915941396906,9.05330840586032,-10.027737599999995,57.14285714285714,4.412411610463522,3.8408084058603156,10,-3.375,-4.75,-8.5,-12.75,-8.25,2,-0.02808112324492984,1.3636363636363635,161.0,1.4285714285714286,159.0,-1.3636363636363635,162.25,-0.02808112324492984 1768,2006-10-12,162.75,162.75,158.0,159.75,427866.0,0.015600624024961096,2.1666666666666665,-4.0,68.51851851851852,59.54009960737183,-5.827861381725597,-7.995345137379104,-10.688395008588998,-15.488419812527866,9.451992723866983,4.75,1.7761725760347247,7.324999999999989,-1.095057506992248,15.745057506992225,3.1149712465038704,11.535028753496107,-12.006628095999986,90.47619047619048,31.068498104515612,4.210028753496118,10,-5.875,-7.25,-10.4375,-15.25,-11.5,3,-0.02457757296466978,1.5454545454545454,160.25,1.3636363636363635,161.0,1.4285714285714286,159.0,-0.02457757296466978 1769,2006-10-13,162.5,163.25,160.75,162.75,284358.0,-0.001536098310291889,3.0,-0.08333333333333333,76.28865979381443,61.56500445901429,-4.569055958095447,-7.603562193612902,-10.30705444946841,-15.145632454954978,9.793180108492008,2.5,2.488656292458586,6.737500000000011,-2.2588077221481626,15.733807722148185,2.2393461389259244,11.235653861074098,-11.256362972159991,85.71428571428571,18.798018961994046,4.498153861074081,10,-5.625,-7.0,-10.625,-15.0,-9.25,4,-0.041538461538461524,2.1666666666666665,162.75,1.5454545454545454,160.25,1.3636363636363635,161.0,-0.041538461538461524 1770,2006-10-16,163.5,164.0,161.5,162.25,396936.0,0.006153846153846176,1.2222222222222223,-5.0,77.22772277227723,64.96067735963769,-4.47162043987089,-8.321374692881506,-11.06467208187155,-16.04209636340545,10.213362492183444,2.5,3.145547521992569,7.287499999999994,-2.3223565080477044,16.897356508047693,2.482571745976145,12.092428254023844,-11.776108453273594,91.66666666666666,17.692066185352587,4.80492825402385,10,-5.875,-7.625,-11.625,-15.625,-8.75,0,-0.04740061162079512,3.0,162.5,2.1666666666666665,162.75,1.5454545454545454,160.25,-0.04740061162079512 1771,2006-10-17,160.25,164.25,160.25,163.0,363730.0,-0.019877675840978548,-1.9090909090909092,-2.2,68.14159292035399,66.8909398208736,0.08013813893728639,-4.888855770917303,-7.6534144805188475,-12.630563788025569,10.497572248829421,4.0,3.448802816858972,3.7624999999999886,-5.984935560187296,13.509935560187273,-1.1112177800936536,8.63621778009363,-7.789541946077179,36.0,-42.95129902599335,4.873717780093642,10,0.0,-4.25,-9.0,-12.375,-5.75,1,-0.032761310452418146,1.2222222222222223,163.5,3.0,162.5,2.1666666666666665,162.75,-0.032761310452418146 1772,2006-10-18,164.5,165.75,161.5,161.5,708040.0,0.026521060842433775,-1.8333333333333333,-1.0909090909090908,70.73170731707317,67.82191383649611,-3.0393872896800644,-8.844088717344277,-11.71362516625922,-16.776505290161936,11.154402369772773,5.5,3.987898002253729,7.537499999999994,-2.8120168969379336,17.887016896937922,2.3627415515310304,12.712258448468958,-11.096378590390998,83.87096774193549,2.216143474109913,5.174758448468962,10,-2.625,-7.5,-13.375,-16.625,-11.5,2,-0.06079027355623101,-1.9090909090909092,160.25,1.2222222222222223,163.5,3.0,162.5,-0.06079027355623101 1773,2006-10-19,167.5,168.75,163.25,164.5,1312406.0,0.01823708206686936,1.0,1.0,72.3076923076923,68.27440252427891,-5.6103916974103925,-11.404963433322592,-14.460884104542743,-19.665920877769935,11.743296734714384,5.5,5.022358108591504,9.887499999999989,-1.401147068253266,21.176147068253243,4.2431764658733755,15.531823534126602,-12.861740731351887,85.29411764705883,4.059985997859982,5.644323534126622,10,-4.125,-9.0,-16.375,-19.625,-15.25,3,-0.09253731343283578,-1.8333333333333333,164.5,-1.9090909090909092,160.25,1.2222222222222223,163.5,-0.09253731343283578 1774,2006-10-20,167.25,172.5,166.75,168.75,984166.0,-0.0014925373134327957,-3.6,-0.5,71.31782945736434,69.66939617532627,-5.114387043686008,-10.554074513919232,-13.955837091481385,-19.305667528386095,13.287794666542785,5.75,5.832481822006315,8.912499999999994,-2.9110658972375916,20.73606589723758,3.0007170513812014,14.824282948618787,-10.91833184358967,57.14285714285714,-21.371608122182707,5.911782948618788,10,-2.0,-6.875,-16.125,-19.375,-18.75,4,-0.09566517189835577,1.0,167.5,-1.8333333333333333,164.5,-1.9090909090909092,160.25,-0.09566517189835577 1775,2006-10-23,165.75,167.5,164.5,167.25,716958.0,-0.008968609865470878,2.0,1.0,71.31782945736434,70.75599261075992,-2.8566100361035467,-8.2151284980323,-12.22102117283984,-17.675074781783223,14.225152441617322,3.0,5.92124200333717,6.612500000000011,-4.92630751842978,18.151307518429803,0.8430962407851155,12.381903759214907,-7.15476538548711,44.89795918367347,-33.66460135148457,5.769403759214899,10,-0.5,-5.375,-14.375,-17.875,-17.5,0,-0.07541478129713419,-3.6,167.25,1.0,167.5,-1.8333333333333333,164.5,-0.07541478129713419 1776,2006-10-24,166.5,167.0,164.75,165.75,338942.0,0.004524886877828038,1.5714285714285714,-0.5,68.90756302521008,71.63990172996316,-3.066907305356267,-8.059114504557385,-12.561459187608534,-18.288795018412003,14.965198695543025,2.25,5.793044808746913,6.525000000000006,-4.567790451460041,17.617790451460053,0.978604774269968,12.071395225730043,-5.958098231518903,45.45454545454545,-29.718148922075258,5.546395225730029,10,-1.25,-6.125,-15.125,-18.625,-14.75,1,-0.07057057057057059,2.0,165.75,-3.6,167.25,1.0,167.5,-0.07057057057057059 1777,2006-10-25,162.75,166.75,162.25,166.25,766814.0,-0.022522522522522515,1.0,-4.666666666666667,53.15315315315314,69.93263891158924,1.2013455590304716,-3.48354359263476,-8.493444611021289,-14.295200593247216,15.754967812853305,4.5,6.0563240172657515,2.1374999999999886,-7.962623761618147,12.237623761618124,-2.912561880809079,7.1875618808090564,-0.5339644791062597,4.878048780487805,-65.43459346419635,5.050061880809069,10,3.625,-2.375,-11.375,-14.875,-16.25,2,-0.05069124423963134,1.5714285714285714,166.5,2.0,165.75,-3.6,167.25,-0.05069124423963134 1778,2006-10-26,163.0,164.75,162.25,164.5,659136.0,0.001536098310291889,1.5,0.42857142857142855,51.4018691588785,67.1674399521519,1.1069444478841888,-3.001390562163806,-8.375670839554175,-14.305662985923874,16.73789041025675,2.5,6.094650831254768,1.8249999999999886,-7.413221519432653,11.06322151943263,-2.7941107597163466,6.444110759716324,9.5,7.317073170731707,-57.74428286619383,4.619110759716327,10,3.375,-2.625,-11.625,-15.125,-17.25,3,-0.06134969325153372,1.0,162.75,1.5714285714285714,166.5,2.0,165.75,-0.06134969325153372 1779,2006-10-27,162.0,164.25,161.0,164.0,464912.0,-0.006134969325153339,1.6,1.3333333333333333,56.12244897959184,64.8224095307424,2.266955307880778,-1.3624135026645945,-6.9877560161615975,-13.081483858258423,18.003889971931947,3.25,6.201119889889924,0.375,-8.025344604460429,8.775344604460429,-3.8251723022302144,4.575172302230214,10.294999999999987,15.384615384615385,-47.42997298065744,4.200172302230217,10,4.375,-1.625,-10.1875,-14.125,-14.25,4,-0.06018518518518523,1.5,163.0,1.0,162.75,1.5714285714285714,166.5,-0.06018518518518523 1780,2006-10-30,160.25,162.0,159.5,160.25,321716.0,-0.010802469135802517,-2.3333333333333335,-0.0,48.45360824742268,62.63485567819449,3.9196547736784737,0.9688831725557634,-4.918594744258257,-11.075287112633816,19.174394161956418,2.5,5.819282178435884,-1.7125000000000057,-9.23487889304505,5.809878893045038,-5.473689446522542,2.0486894465225305,11.593199999999996,10.0,-48.39724729281447,3.7611894465225237,10,5.75,0.125,-8.4375,-12.375,-10.25,0,-0.07332293291731673,1.6,162.0,1.5,163.0,1.0,162.75,-0.07332293291731673 1781,2006-10-31,159.0,160.0,157.75,159.25,457346.0,-0.007800312012480548,1.5714285714285714,-100.0,47.474747474747474,60.05074902904718,5.558199564874201,2.9198991371145553,-3.429913490002093,-9.481946990913116,19.8536836804231,2.5,5.235290578704706,-3.3125,-9.3971549874083,2.7721549874082996,-6.354827493704164,-0.270172506295836,12.102608000000004,13.88888888888889,-42.821881374032074,3.042327493704154,10,6.125,1.375,-6.8125,-11.125,-11.5,1,-0.0676100628930818,-2.3333333333333335,160.25,1.6,162.0,1.5,163.0,-0.0676100628930818 1782,2006-11-01,158.5,160.0,156.75,159.0,822004.0,-0.0031446540880503138,1.6,2.0,40.65934065934066,56.534265512563664,5.719010063075785,3.874513374941472,-2.7243591101148183,-8.63004511371156,20.636212381946418,3.25,4.469100121429136,-3.9749999999999943,-9.40372477029203,1.453724770292041,-6.689362385146012,-1.2606376148539766,11.534399360000009,21.875,-29.302076632421645,2.7143623851460155,11,6.125,2.0,-5.875,-10.625,-9.5,2,-0.04258675078864349,1.5714285714285714,159.0,-2.3333333333333335,160.25,1.6,162.0,-0.04258675078864349 1783,2006-11-02,157.0,159.25,154.75,159.25,517936.0,-0.009463722397476393,3.0,4.5,38.541666666666664,52.89246964693059,6.227880325325742,5.332898892765115,-1.0642346963533669,-6.9150220629333035,20.13628237913115,4.5,4.102984840236246,-5.275000000000006,-11.204187394398843,0.6541873943988321,-8.23959369719941,-2.310406302800601,11.705959424000014,23.684210526315788,-22.16890700421414,2.964593697199418,11,4.125,4.375,-4.0625,-9.125,-7.25,3,-0.06687898089171973,1.6,158.5,1.5714285714285714,159.0,-2.3333333333333335,160.25,-0.06687898089171973 1784,2006-11-03,157.75,158.75,156.25,156.5,228390.0,0.004777070063694211,-1.8571428571428572,-0.5555555555555556,37.89473684210526,49.17879268967958,4.457325221055697,4.456997097407708,-1.8032834040212151,-7.4514384166243985,19.370484848483745,2.5,3.2515590221664183,-4.300000000000011,-10.565192062415235,1.9651920624152126,-7.432596031207623,-1.1674039687923994,9.281244293120011,41.37931034482759,1.2667171806471913,3.13259603120761,11,3.125,3.75,-4.9375,-7.625,-5.5,4,-0.07606973058637079,3.0,157.0,1.6,158.5,1.5714285714285714,159.0,-0.07606973058637079 1785,2006-11-06,158.5,158.75,156.75,157.25,392236.0,0.004754358161648264,1.2857142857142858,1.0,45.88235294117647,46.62043601367584,2.872874932118691,3.8658203439252645,-2.525331773963046,-7.9972923622644885,19.10072093804292,2.0,2.012289287929974,-3.5250000000000057,-9.845184874045117,2.7951848740451055,-6.685092437022547,-0.3649075629774643,7.057494977945623,71.42857142857143,29.523621689543987,3.1600924370225543,11,2.25,3.0,-5.6875,-8.375,-6.5,0,-0.06782334384858046,-1.8571428571428572,157.75,3.0,157.0,1.6,158.5,-0.06782334384858046 1786,2006-11-07,158.75,159.5,158.0,158.75,431220.0,0.001577287066246047,1.0,0.0,33.33333333333333,44.41823381147365,1.5733857657193937,3.624440095202175,-2.6874824580782217,-8.023652890314168,18.728734696264628,1.5,0.7513957051520208,-3.1624999999999943,-9.637705747595021,3.3127057475950323,-6.400102873797493,0.0751028737975048,5.510595580592138,76.19047619047619,37.95836044434577,3.237602873797508,11,1.0,2.75,-5.9375,-8.625,-7.75,1,-0.055118110236220486,1.2857142857142858,158.5,-1.8571428571428572,157.75,3.0,157.0,-0.055118110236220486 1787,2006-11-08,155.75,159.5,154.25,159.25,1325108.0,-0.018897637795275646,1.625,-100.0,15.94202898550725,40.478251569987954,3.8845117501701623,6.608865723226842,0.36731785828737884,-4.807204265560756,18.769934288057485,5.25,-0.5647241981386344,-5.9375,-12.94665754379136,1.0716575437913605,-9.442078771895694,-2.4329212281043056,7.36932411092107,28.57142857142857,-3.5545008165706946,3.504578771895687,11,3.5,6.125,-2.9375,-5.625,-5.25,2,-0.052969502407704705,1.0,158.75,1.2857142857142858,158.5,-1.8571428571428572,157.75,-0.052969502407704705 1788,2006-11-09,158.75,158.75,156.25,157.5,1095094.0,0.019261637239165408,3.0,-0.35714285714285715,28.75,37.4368683500333,0.24389878736005244,3.4718334479725286,-2.4612968966808353,-7.595064081054829,18.642540829068704,3.0,-1.8065685625660706,-2.7375000000000114,-9.846565746599708,4.3715657465996856,-6.29203287329986,0.8170328732998371,3.127618735392133,85.71428571428571,54.40842859608698,3.554532873299845,11,-0.625,4.625,-6.5,-8.625,-6.0,3,-0.06141732283464563,1.625,155.75,1.0,158.75,1.2857142857142858,158.5,-0.06141732283464563 1789,2006-11-10,155.75,158.75,154.5,158.75,1347244.0,-0.018897637795275646,1.8333333333333333,-2.4,26.74418604651163,35.024710327709855,2.530177634323934,6.261228350055575,0.6384642773555811,-4.3982150611442705,18.54270601132082,4.25,-2.3258660631058206,-5.400000000000006,-12.934831398945164,2.1348313989451526,-9.16741569947257,-1.6325843005274407,5.059752112437224,28.57142857142857,-0.9731855270632153,3.767415699472572,11,1.375,7.625,-0.75,-3.75,0.0,4,-0.038523274478330705,3.0,158.75,1.625,155.75,1.0,158.75,-0.038523274478330705 1790,2006-11-13,155.75,156.0,154.25,154.75,221676.0,0.0,1.3333333333333333,-0.3333333333333333,24.096385542168676,32.42711455742332,2.039164148975061,5.956226925129926,0.6435685473938122,-4.199367591104675,18.28482823070263,1.75,-2.856284846931885,-5.012499999999989,-12.83028505447021,2.8052850544702324,-8.9213925272351,-1.1036074727648781,4.141386816696013,28.57142857142857,0.9963808082828223,3.9088925272351136,11,1.375,7.625,-0.125,-3.125,-3.25,0,-0.022471910112359605,1.8333333333333333,155.75,3.0,158.75,1.625,155.75,-0.022471910112359605 1791,2006-11-14,155.0,157.0,154.75,157.0,539810.0,-0.0048154093097912964,1.25,-2.0,28.16901408450704,31.039300493552922,2.4161818070543006,6.632811190705695,1.4384198725447277,-3.2169365110620447,18.333586576596556,2.25,-3.527648868707189,-5.5,-13.731838062956541,2.731838062956541,-9.615919031478285,-1.3840809685217152,4.10159266235857,14.285714285714285,-15.492783763919789,4.115919031478274,11,1.875,8.375,0.6875,-2.375,0.0,1,-0.01935483870967747,1.3333333333333333,155.75,1.8333333333333333,155.75,3.0,158.75,-0.01935483870967747 1792,2006-11-15,154.5,156.0,153.75,155.5,668660.0,-0.003225806451612856,1.25,0.5,26.3888888888889,29.68899185157761,2.5581264620247737,6.6881275124129616,2.042861733373684,-2.5129957306602932,18.112045739978395,2.25,-3.898182825714912,-5.5,-13.9214638057515,2.9214638057515003,-9.71073190287575,-1.2892680971242498,3.9223696896283684,15.0,-16.89186489089596,4.210731902875747,11,2.125,8.625,1.625,-1.875,-1.25,2,-0.02265372168284785,1.25,155.0,1.3333333333333333,155.75,1.8333333333333333,155.75,-0.02265372168284785 1793,2006-11-16,152.0,155.5,151.75,155.5,942170.0,-0.016181229773462813,1.1428571428571428,3.5,24.358974358974365,28.185018242340853,4.776599879324863,8.39793337004835,4.692942063173632,0.12259309825572018,17.396606980133235,3.75,-4.243595218977873,-7.224999999999994,-15.593015547937853,1.143015547937864,-11.409007773968938,-3.040992226031051,5.674790539287841,3.571428571428571,-29.152348911603504,4.1840077739689345,11,3.625,10.125,4.1875,0.625,1.75,3,-0.009868421052631526,1.25,154.5,1.25,155.0,1.3333333333333333,155.75,-0.009868421052631526 1794,2006-11-17,151.25,153.75,150.75,153.75,720812.0,-0.004934210526315819,1.4,0.7142857142857143,25.675675675675677,25.939831879507427,5.037341988127707,8.314059603374858,5.54710425735891,0.9732629408858315,16.04179965262049,3.0,-4.419370335252125,-7.175000000000011,-15.370152610890983,1.0201526108909604,-11.272576305445511,-3.0774236945545113,5.358328242216032,8.0,-26.45813005684691,4.0975763054454895,11,3.875,10.375,4.9375,1.375,2.5,4,0.009917355371900749,1.1428571428571428,152.0,1.25,154.5,1.25,155.0,0.009917355371900749 1795,2006-11-20,153.25,153.75,150.75,152.0,908704.0,0.013223140495867813,1.6666666666666667,-0.5,35.06493506493507,26.13223207190762,2.4745370512225975,5.617592157375952,3.765308508105477,-0.9413578041911705,15.402538095902369,3.0,-4.378408086828188,-4.550000000000011,-12.286788399384193,3.18678839938417,-8.418394199692102,-0.6816058003079206,2.25,40.0,2.8185509345365105,3.8683941996920974,11,1.875,8.375,2.9375,-0.625,0.5,0,0.01631321370309946,1.4,151.25,1.1428571428571428,152.0,1.25,154.5,0.01631321370309946 1796,2006-11-21,154.75,155.25,152.5,153.25,1812840.0,0.00978792822185981,1.2,1.2,40.74074074074074,28.887644489155782,0.3883014226601631,3.3646861056486728,2.432906466393945,-2.3463893353854814,14.507097994250174,2.75,-4.353963481688197,-2.4625000000000057,-9.127954933737698,4.202954933737686,-5.795227466868852,0.8702274668688403,-4.0,76.19047619047619,35.5414224790883,3.3327274668688394,11,0.0,6.875,2.0,-1.75,-1.0,1,-0.014539579967689842,1.6666666666666667,153.25,1.4,151.25,1.1428571428571428,152.0,-0.014539579967689842 1797,2006-11-22,154.5,156.0,153.75,154.75,541394.0,-0.001615508885298822,-1.5714285714285714,-0.16666666666666666,43.42105263157894,30.51776144822011,0.4943257879039038,3.1251547663530346,2.7865790674794937,-1.9619925939255154,14.29048215234499,2.25,-4.6632894779835965,-2.3000000000000114,-8.529387061172116,3.9293870611720934,-5.414693530586078,0.8146935305860552,-3.75,71.42857142857143,27.45075553110786,3.114693530586055,11,0.25,7.125,3.625,-1.375,-2.25,2,0.003236245954692629,1.2,154.75,1.6666666666666667,153.25,1.4,151.25,0.003236245954692629 1798,2006-11-23,153.0,155.0,153.0,154.75,315682.0,-0.009708737864077666,-1.2857142857142858,7.0,37.9746835443038,31.76559450353035,1.2213512690562425,4.044954218894986,4.310483199764803,-0.37087994165122495,14.13420020996377,2.0,-4.81521861834463,-3.3000000000000114,-9.018391382198672,2.4183913821986494,-6.159195691099342,-0.440804308900681,-2.039999999999992,42.857142857142854,-1.3894946809859405,2.8591956910993237,11,0.875,8.625,6.4375,0.875,-4.0,3,0.0016339869281045694,-1.5714285714285714,154.5,1.2,154.75,1.6666666666666667,153.25,0.0016339869281045694 1799,2006-11-24,152.25,153.5,151.5,153.5,309958.0,-0.004901960784313708,2.2,0.7142857142857143,34.17721518987341,32.88568668660866,1.5898556084919164,4.244683586298947,5.0519866771238355,0.4947390011166135,14.515771311286224,2.0,-4.405231781624423,-3.5625,-8.883449163448546,1.758449163448546,-6.222974581724259,-0.9020254182757412,-1.0883999999999787,28.57142857142857,-11.73138436692959,2.660474581724272,11,1.625,9.375,8.6875,3.125,2.5,4,0.009852216748768461,-1.2857142857142858,153.0,-1.5714285714285714,154.5,1.2,154.75,0.009852216748768461 1800,2006-11-27,148.5,153.75,148.25,151.5,597716.0,-0.024630541871921152,-2.142857142857143,2.4,27.956989247311824,32.86212837136475,4.697258770379165,7.451300373032666,8.790037048331328,4.335733875986847,15.647607114392336,5.5,-4.5344943079537074,-6.724999999999994,-12.55346914992117,-0.8965308500788183,-9.639234574960568,-3.8107654250394205,7.5,3.225806451612903,-31.193369598997506,2.914234574960581,11,3.625,9.375,14.3125,8.75,6.0,0,0.03535353535353525,2.2,152.25,-1.2857142857142858,153.0,-1.5714285714285714,154.5,0.03535353535353525 1801,2006-11-28,148.25,148.5,143.5,148.5,834488.0,-0.0016835016835017313,39.0,0.08333333333333333,31.707317073170742,33.45306483628495,4.346119606870047,7.225077332187027,9.016876541962205,4.688174172536662,17.6532655825482,5.0,-4.388126562792536,-6.4375,-12.761795259261675,-0.11320474073832543,-9.599647629630823,-3.275352370369177,7.594999999999999,38.0,2.723759352104615,3.1621476296308315,11,1.5,7.0,14.5625,9.0,1.75,1,0.03709949409780777,-2.142857142857143,148.5,2.2,152.25,-1.2857142857142858,153.0,0.03709949409780777 1802,2006-11-29,151.75,151.75,148.5,149.5,408680.0,0.02360876897133224,1.8888888888888888,-9.0,33.33333333333333,34.45021583343595,0.463780703361067,3.3660341206764315,5.525849341640878,1.2321710488532176,19.35820689672452,3.5,-4.127766383131558,-2.5999999999999943,-8.786572897051315,3.586572897051326,-5.693286448525669,0.49328644852568004,3.6012000000000057,71.73913043478261,41.07316465243384,3.0932864485256646,11,-2.0,3.375,11.0625,5.5,-2.0,2,0.01317957166392092,39.0,148.25,-2.142857142857143,148.5,2.2,152.25,0.01317957166392092 1803,2006-11-30,146.5,151.75,146.5,150.5,814314.0,-0.034596375617792385,-1.625,-1.7777777777777777,30.107526881720432,34.942643745218696,5.421710707110066,8.209998169649396,10.740120642872967,6.567938265515295,20.74200576315624,5.25,-4.144993763188438,-7.324999999999989,-14.296936225816012,-0.3530637741839655,-10.810968112908,-3.839031887091977,8.377151999999995,29.268292682926827,-1.5939369366879674,3.4859681129080147,11,3.25,7.625,16.875,10.75,1.0,3,0.03924914675767921,1.8888888888888888,151.75,39.0,148.25,-2.142857142857143,148.5,0.03924914675767921 1804,2006-12-01,145.75,148.75,144.25,147.5,896890.0,-0.005119453924914641,1.1176470588235294,0.4375,29.166666666666657,34.28728058985554,5.933456218448612,8.448028014504132,11.501356592130946,7.464083589378248,22.329575460629975,4.5,-4.12837337159101,-7.474999999999994,-15.062905889603371,0.11290588960338255,-11.268952944801669,-3.68104705519832,8.672065919999994,21.951219512195124,-8.820706259772198,3.7939529448016827,12,4.0,8.125,17.625,11.5,2.25,4,0.022298456260720467,-1.625,146.5,1.8888888888888888,151.75,39.0,148.25,0.022298456260720467 1805,2006-12-04,147.75,148.0,144.75,145.25,434992.0,0.013722126929674117,1.1666666666666667,-1.4285714285714286,35.64356435643565,33.720927658266085,3.4321641466723634,5.9040765780976585,9.632778140357914,5.603383575962425,24.002939397256277,3.25,-3.799038025676083,-4.9375,-12.474906715840916,2.599906715840916,-8.706203357920458,-1.168796642079542,6.235183283200001,51.515151515151516,17.88709511939583,3.7687033579204585,12,2.0,5.0,15.625,10.375,0.0,0,0.04737732656514382,1.1176470588235294,145.75,-1.625,146.5,1.8888888888888888,151.75,0.04737732656514382 1806,2006-12-05,150.0,150.0,148.25,148.5,460544.0,0.015228426395939021,1.3333333333333333,0.6,41.666666666666664,33.525995884386944,0.4889357268984611,3.1251664659688743,7.543054512795351,3.50718140375875,25.763778407900716,2.25,-3.4144992640980263,-2.25,-9.306165650281628,4.806165650281628,-5.778082825140814,1.2780828251408138,3.5657759518720127,76.66666666666667,39.001743130702096,3.5280828251408116,12,-0.75,1.75,13.1875,8.125,-0.75,1,0.030000000000000027,1.1666666666666667,147.75,1.1176470588235294,145.75,-1.625,146.5,0.030000000000000027 1807,2006-12-06,147.5,149.75,146.5,149.75,434706.0,-0.01666666666666672,1.8888888888888888,-1.5,41.666666666666664,33.93621623131615,2.113858618318943,5.244283983551327,10.169525738132904,6.060183921466091,26.718065982167317,3.5,-3.447267821340432,-4.337500000000006,-11.495996975439198,2.8209969754391864,-7.916748487719616,-0.7582515122803954,5.66314491379714,43.333333333333336,1.299804782536718,3.5792484877196,12,1.125,4.25,15.25,10.625,3.25,2,0.016949152542372836,1.3333333333333333,150.0,1.1666666666666667,147.75,1.1176470588235294,145.75,0.016949152542372836 1808,2006-12-07,149.0,149.0,146.25,146.5,427242.0,0.01016949152542379,1.2,-1.1111111111111112,45.94594594594595,35.24385298199088,-0.014763603793539914,3.137233825883129,8.759618295296491,4.646397681108965,27.739499994505262,2.75,-3.714465135303982,-2.3499999999999943,-8.821394545878405,4.121394545878417,-5.5856972729392,0.8856972729392112,3.7766191172452466,82.6086956521739,34.77187195452136,3.235697272939204,12,-0.375,2.5,13.5625,10.5,4.75,3,0.005033557046979942,1.8888888888888888,147.5,1.3333333333333333,150.0,1.1666666666666667,147.75,0.005033557046979942 1809,2006-12-08,149.75,149.75,146.75,148.0,452426.0,0.005033557046979942,2.4285714285714284,0.7,43.39622641509434,36.959323778411154,-1.2926143573668583,2.018153113264333,8.069986029977002,3.9638971901957802,28.290023621128718,3.0,-4.067530237875019,-1.3000000000000114,-7.461424988972993,4.861424988972971,-4.380712494486488,1.7807124944864654,2.6555543525554413,95.23809523809523,44.492818223876,3.0807124944864865,12,-2.125,1.75,11.5,10.375,4.75,4,-0.015025041736227096,1.2,149.0,1.8888888888888888,147.5,1.3333333333333333,150.0,-0.015025041736227096 1810,2006-12-11,152.25,152.25,149.5,150.0,1037192.0,0.016694490818029983,1.4444444444444444,1.2857142857142858,45.45454545454545,38.48679359856391,-3.5813541941699043,-0.7984388716078001,5.644529674447142,1.4747671764193342,28.501505743911704,2.75,-4.143076201069647,1.375,-4.411781670779277,7.161781670779277,-1.5183908353896243,4.268390835389624,-8.75,100.0,50.305748783627585,2.8933908353896336,12,-4.0,-0.75,8.9375,7.875,-0.25,0,-0.02791461412151064,2.4285714285714284,149.75,1.2,149.0,1.8888888888888888,147.5,-0.02791461412151064 1811,2006-12-12,152.0,152.75,151.25,152.25,908702.0,-0.0016420361247947435,1.4,-0.1111111111111111,45.45454545454545,39.833594945365256,-3.0658871661463536,-0.8271220871784521,6.016062107190862,1.8141295226978684,29.049789548076465,1.5,-4.093385105660218,1.2750000000000057,-4.209187796700377,6.759187796700388,-1.4670938983501856,4.017093898350197,-8.324999999999989,88.46153846153845,39.80152744432377,2.742093898350191,12,-3.5,-0.5,9.125,8.125,-2.0,1,-0.02796052631578949,1.4444444444444444,152.25,2.4285714285714284,149.75,1.2,149.0,-0.02796052631578949 1812,2006-12-13,151.0,152.0,150.5,151.75,473596.0,-0.006578947368421018,1.4,3.0,46.2962962962963,41.63234710254034,-2.4400612361519904,-0.10833193032681265,7.0237069444846725,2.8387073342406666,29.430995981757796,1.5,-3.531072351723452,0.44999999999998863,-4.742606079295882,5.6426060792958594,-2.146303039647961,3.0463030396479382,-6.961999999999989,73.07692307692307,22.704572579286832,2.596303039647937,12,-2.5,0.5,9.625,9.125,0.75,2,-0.011589403973509937,1.4,152.0,1.4444444444444444,152.25,2.4285714285714284,149.75,-0.011589403973509937 1813,2006-12-14,150.5,152.25,150.0,152.0,507950.0,-0.0033112582781457123,1.25,2.0,46.728971962616825,43.583714357645924,-1.4672931106501892,0.2883118501101478,7.340331311758575,3.3286928915278224,29.39075475249927,2.25,-3.1040259282188174,0.025000000000005684,-5.122559462605182,5.172559462605193,-2.548779731302602,2.5987797313026135,-6.113519999999994,62.5,8.98291531086609,2.5737797313025954,12,-1.75,0.625,10.0625,9.625,1.5,3,0.0016611295681063787,1.4,151.0,1.4,152.0,1.4444444444444444,152.25,0.0016611295681063787 1814,2006-12-15,152.75,152.75,150.0,150.0,1444996.0,0.014950166112956742,1.0,-1.8333333333333333,58.41584158415841,46.11396738294845,-2.9278118835204907,-1.9431777663558023,4.889022665933595,1.0537179101861227,29.05669807926583,2.75,-2.903993590155352,2.1999999999999886,-3.0380189103578914,7.438018910357869,-0.4190094551789514,4.819009455178929,-8.02897919999998,100.0,38.46403291219905,2.6190094551789422,12,-3.25,-1.625,8.0,7.375,-2.5,4,0.00654664484451728,1.25,150.5,1.4,151.0,1.4,152.0,0.00654664484451728 1815,2006-12-18,155.75,156.25,152.0,152.5,758198.0,0.019639934533551617,1.0,1.1818181818181819,63.39285714285714,48.52798854696961,-5.222918185195709,-5.002775820649049,1.8231969775999346,-1.938098619728919,28.289489760960706,4.25,-2.0661074060762417,5.074999999999989,-0.5400643245135655,10.690064324513543,2.267467837743226,7.8825321622567515,-10.707820031999972,92.0,26.351436235440445,2.8075321622567717,12,-4.5,-5.5,4.5,4.375,-6.0,0,-0.008025682182985605,1.0,152.75,1.25,150.5,1.4,151.0,-0.008025682182985605 1816,2006-12-19,152.5,156.0,151.25,155.75,680096.0,-0.020866773675762396,1.5333333333333334,-1.0,51.35135135135135,49.60406462304569,-1.7667972459760222,-2.0342816770793206,4.903772980021273,1.3332036365538897,28.18753674923331,4.75,-1.1335659538472385,1.9375,-3.4179571282604115,7.2929571282604115,-0.7402285641302058,4.615228564130206,-6.785350830079977,40.0,-23.85045740898989,2.677728564130204,12,-1.25,-2.25,7.75,7.625,-4.0,1,-0.003278688524590123,1.0,155.75,1.0,152.75,1.25,150.5,-0.003278688524590123 1817,2006-12-20,155.0,156.0,153.75,154.75,530142.0,0.016393442622950838,1.0,-0.07692307692307693,67.0,51.94340396238503,-3.454297943689994,-4.73781241025938,2.2840844858777984,-1.1307404644105077,28.385206207853326,3.5,-0.39458038163127185,4.412499999999994,-1.0243987870896092,9.849398787089598,1.6940506064551926,7.130949393544796,-8.653229780275183,80.0,11.288712803027863,2.718449393544796,12,-3.5,-5.125,5.125,5.125,-6.5,2,-0.032258064516129004,1.5333333333333334,152.5,1.0,155.75,1.0,152.75,-0.032258064516129004 1818,2006-12-21,153.25,155.75,153.25,153.75,264736.0,-0.011290322580645107,-9.0,-2.0,64.42307692307693,54.2797206854942,-1.16002549090976,-3.128523764085685,3.810998318619056,0.6494971037861887,28.437744767373925,2.5,0.007689778863976926,2.6500000000000057,-2.8113474335073363,8.111347433507348,-0.0806737167536653,5.380673716753677,-6.309035993458679,52.0,-21.691459548231705,2.730673716753676,12,-0.375,-3.375,6.625,6.875,-1.25,3,-0.009787928221859699,1.0,155.0,1.5333333333333334,152.5,1.0,155.75,-0.009787928221859699 1819,2006-12-22,153.75,156.25,151.75,153.0,388962.0,0.0032626427406199365,-1.7692307692307692,-1.5,62.24489795918368,56.14531540823178,-1.1543478254127137,-3.700091248339106,3.097182121815706,0.18294912535526464,28.245259066641243,4.5,0.6530581027713538,3.0749999999999886,-2.5212863626368573,8.671286362636835,0.27685681868155143,5.873143181318426,-6.250493833851152,50.0,-25.40206560338838,2.7981431813184288,12,-0.625,-3.875,5.125,6.375,-0.75,4,-0.011382113821138184,-9.0,153.25,1.0,155.0,1.5333333333333334,152.5,-0.011382113821138184 1820,2006-12-25,153.75,153.75,153.75,153.75,0.0,0.0,1.0,0.0,58.42696629213483,57.586695501297264,-1.0272198386307423,-3.464220206541512,2.846719577118847,0.26464220462153776,27.297401723988845,0.0,1.097809905355092,2.8125,-2.8463891415005946,8.471389141500595,-0.016944570750297316,5.641944570750297,-5.725464203820081,50.0,-24.199376874930692,2.829444570750297,12,-0.625,-3.875,4.625,6.375,-2.5,0,-0.02276422764227637,-1.7692307692307692,153.75,-9.0,153.25,1.0,155.0,-0.02276422764227637 1821,2006-12-26,153.75,153.75,153.75,153.75,0.0,0.0,1.0,0.0,65.82278481012659,59.7563053361673,-0.8413542445263147,-3.1948486590985112,2.695866280891721,0.3232139250798127,25.44974907987112,0.0,1.6065016718958702,2.5374999999999943,-3.1060221365090115,8.181022136509,-0.2842610682545228,5.359261068254511,-5.231936351590889,44.44444444444444,-32.268849242244315,2.8217610682545047,12,-0.625,-3.875,4.625,6.375,-0.25,1,-0.026016260162601612,1.0,153.75,-1.7692307692307692,153.75,-9.0,153.25,-0.026016260162601612 1822,2006-12-27,153.75,155.75,153.5,155.0,281556.0,0.0,-1.5714285714285714,-100.0,63.013698630136986,61.56571941033621,-0.4584553200724599,-3.201472318886715,2.4048915518144725,0.3704049156706333,24.459976266223833,2.25,1.8961224441127342,2.4375,-3.3159314703674454,8.190931470367445,-0.4392157351837227,5.314215735183723,-4.768020170495447,44.44444444444444,-30.22093294970844,2.8767157351837294,12,-0.625,-3.875,4.4375,6.375,0.5,2,-0.034146341463414664,1.0,153.75,1.0,153.75,-1.7692307692307692,153.75,-0.034146341463414664 1823,2006-12-28,152.25,154.0,152.0,154.0,293496.0,-0.009756097560975618,1.2857142857142858,1.4,56.578947368421055,61.361620053032055,1.470529553699123,-1.3160859437634258,3.4937736598026845,1.9213279332365687,23.2238193721437,2.0,2.1854106470064494,0.6500000000000057,-4.647467120685235,5.947467120685246,-1.9987335603426288,3.29873356034264,-2.831938960265717,11.11111111111111,-58.43409341322216,2.648733560342621,12,1.5,-2.375,5.9375,7.875,1.0,3,-0.024630541871921152,-1.5714285714285714,153.75,1.0,153.75,1.0,153.75,-0.024630541871921152 1824,2006-12-29,149.0,151.75,149.0,151.5,1214656.0,-0.021346469622331665,-1.2,1.4285714285714286,41.77215189873418,58.95931947035174,4.618317120246559,2.30822381381995,6.294473603774975,5.203869339882829,21.839622885549343,3.25,2.4563778699387626,-2.7624999999999886,-7.471044864057944,1.946044864057967,-5.1167724320289665,-0.4082275679710108,7.25,0.0,-62.97917270245091,2.3542724320289796,12,3.625,0.875,8.75,11.375,3.75,4,0.020134228187919545,1.2857142857142858,152.25,-1.5714285714285714,153.75,1.0,153.75,0.020134228187919545 1825,2007-01-02,154.75,154.75,150.0,150.0,1099346.0,0.038590604026845554,1.0,-1.9,55.445544554455445,59.41422982625219,-1.4398677767123047,-3.046669287256236,0.20108233791842167,-0.4838147043728611,20.009309640865137,5.75,2.9161973418623006,2.6374999999999886,-1.850715563826384,7.125715563826361,0.39339221808680236,4.881607781913175,1.3549999999999898,85.18518518518519,24.378899726111584,2.2441077819131796,1,-2.125,-4.875,3.0,5.625,-1.25,1,-0.011308562197092087,-1.2,149.0,1.2857142857142858,152.25,-1.5714285714285714,153.75,-0.011308562197092087 1826,2007-01-03,154.5,154.5,152.75,154.0,566188.0,-0.001615508885298822,6.0,0.10526315789473684,57.14285714285714,58.318991731014094,-0.9793187721192282,-2.574237424462865,0.07352762537158242,-0.09248409893001508,18.80804457900866,2.0,2.853559084167955,2.1624999999999943,-2.3309894423405524,6.655989442340541,-0.08424472117027904,4.409244721170268,1.4628999999999905,81.48148148148148,21.309160290466693,2.246744721170274,1,-1.875,-4.625,0.5,5.875,-2.5,2,-0.021035598705501646,1.0,154.75,-1.2,149.0,1.2857142857142858,152.25,-0.021035598705501646 1827,2007-01-04,150.0,153.25,149.25,153.0,2047450.0,-0.029126213592232997,1.2857142857142858,-6.0,49.12280701754386,56.61896174151042,3.0584755130226426,2.237370592608727,4.2567903634977995,4.496171531997447,17.543988266037164,5.25,2.2349528738346294,-2.4625000000000057,-6.505931971143838,1.5809319711438263,-4.484215985571922,-0.4407840144280897,5.823641999999978,17.391304347826086,-40.73150428782655,2.0217159855719222,1,2.625,0.25,2.5,8.0,4.0,3,0.023333333333333428,6.0,154.5,1.0,154.75,-1.2,149.0,0.023333333333333428 1828,2007-01-05,149.75,150.0,148.5,149.5,275438.0,-0.0016666666666667052,3.0,-0.08333333333333333,44.33962264150943,54.62948670621327,3.084117448401372,2.6840524145854943,4.172558163305553,4.854232410499179,16.228572868800963,1.5,2.2455063104406463,-2.75,-6.670257778850356,1.170257778850356,-4.710128889425164,-0.7898711105748362,5.937169159999968,20.0,-31.46963283701033,1.9601288894251734,1,2.375,0.5,2.6875,8.25,1.5,4,0.030050083472454192,1.2857142857142858,150.0,6.0,154.5,1.0,154.75,0.030050083472454192 1829,2007-01-08,147.5,150.0,147.25,150.0,1416280.0,-0.015025041736227096,1.2,-10.0,33.98058252427184,51.91322184311739,4.866036845877687,5.013911064985251,6.0875275437011,7.212282065688271,15.224327529621878,2.75,1.5051122908719492,-4.887499999999989,-9.244813875603995,-0.530186124395982,-7.066156937801992,-2.7088430621979853,7.89968239359996,3.3333333333333335,-41.232803360433216,2.1786569378020073,1,4.0,2.75,4.4375,10.5,5.25,0,0.03898305084745757,3.0,149.75,1.2857142857142858,150.0,6.0,154.5,0.03898305084745757 1830,2007-01-09,148.0,149.0,147.5,148.75,764934.0,0.003389830508474523,1.4,0.3,40.21739130434783,49.06817812025308,3.8717836018878984,4.405034823146167,5.3078157240950645,6.796393627661132,15.0512361980256,1.5,0.9215516841447027,-4.175000000000011,-8.954616809129163,0.6046168091291406,-6.564808404564587,-1.7851915954354354,6.910701449983975,10.344827586206897,-33.361388246377324,2.3898084045645787,1,3.5,2.5,3.8125,10.0,5.25,1,0.03209459459459452,1.2,147.5,3.0,149.75,1.2857142857142858,150.0,0.03209459459459452 1831,2007-01-10,147.75,149.25,146.5,147.75,735302.0,-0.0016891891891891442,-1.2,-0.0,32.53012048192771,45.681113881563164,3.555028299422503,4.553785084557347,5.309729232231632,7.093979284394351,15.119140986265622,2.75,0.3451449673254956,-4.212500000000006,-9.386511474363658,0.9615114743636468,-6.799505737181818,-1.6254942628181936,6.7010593629849495,18.51851851851852,-19.745946066041654,2.587005737181819,1,2.875,3.5,3.5,10.25,5.0,2,0.03891708967851093,1.4,148.0,1.2,147.5,3.0,149.75,0.03891708967851093 1832,2007-01-11,149.25,149.75,148.0,149.0,1436470.0,0.010152284263959421,1.8,100.0,40.24390243902439,43.866108889407975,1.5081757067227102,3.0735392349481856,3.590076825931561,5.634803318214551,14.944161407647961,2.0,-0.09736442845357374,-2.625,-7.925198606011122,2.675198606011122,-5.275099303005561,0.02509930300556107,4.564974613946163,78.57142857142857,40.307605350009396,2.6500993030055624,1,1.375,2.0,1.25,8.75,4.25,3,0.018425460636515956,-1.2,147.75,1.4,148.0,1.2,147.5,0.018425460636515956 1833,2007-01-12,150.75,151.25,149.5,149.5,3809694.0,0.01005025125628145,-1.8,5.0,43.02325581395348,44.00512043554345,-0.2536493600656513,1.6793289919270364,1.931682675542305,4.168797083790594,14.432092838288984,2.0,-0.6986347083777673,-1.1374999999999886,-6.425209184614545,4.1502091846145674,-3.7813545923072525,1.5063545923072752,2.47977664483048,89.47368421052632,50.517656764648734,2.643854592307273,1,-0.125,0.5,-0.5625,7.25,2.25,4,0.021558872305140975,1.8,149.25,-1.2,147.75,1.4,148.0,0.021558872305140975 1834,2007-01-15,153.75,154.75,151.25,151.25,1209680.0,0.01990049751243772,-1.8,2.0,50.0,43.40005992949285,-2.8038599534822595,-1.3090267445830932,-1.219295397820332,1.1407450708242663,13.652609470818971,4.0,-1.1720518315426602,1.8125,-3.528195302654325,7.153195302654325,-0.8578476513271482,4.482847651327148,-7.25,87.87878787878788,48.24109177355862,2.670347651327161,1,-3.125,-2.375,-3.6875,4.25,-3.25,0,-0.016260162601625994,-1.8,150.75,1.8,149.25,-1.2,147.75,-0.016260162601625994 1835,2007-01-16,154.5,154.5,153.0,153.5,892078.0,0.004878048780487809,2.0,0.4,51.485148514851495,42.77142563749222,-4.015303910359279,-2.2740678156665126,-2.1388496872938276,0.3707612688743893,14.020335134376433,1.5,-1.3969219984786037,2.625,-2.554666723682658,7.804666723682658,0.03516663815867105,5.214833361841329,-7.835000000000008,96.96969696969697,55.546579651279345,2.5898333618413294,1,-3.875,-3.125,-4.9375,3.5,-4.0,1,-0.01132686084142398,-1.8,153.75,-1.8,150.75,1.8,149.25,-0.01132686084142398 1836,2007-01-17,152.0,155.0,151.0,155.0,899574.0,-0.016181229773462813,1.6666666666666667,-3.0,46.84684684684685,42.51854117408144,-2.131357461813451,0.1966343574057987,0.15099048238647583,2.8639797196447603,14.407122300419296,4.0,-1.0734584647324539,0.15000000000000568,-5.0217858057983165,5.321785805798328,-2.4358929028991554,2.7358929028991668,-5.173300000000012,57.14285714285714,15.436763788495128,2.585892902899161,1,-1.25,-0.625,-2.125,6.0,-2.0,2,0.008223684210526327,2.0,154.5,-1.8,153.75,-1.8,150.75,0.008223684210526327 1837,2007-01-18,150.0,153.75,149.5,152.75,1014324.0,-0.013157894736842146,-1.2666666666666666,0.9166666666666666,46.01769911504425,42.704994115585315,-0.14679446839807042,1.9002683784942462,2.0099712001874366,4.845499420356134,14.956372201399953,4.25,-1.6110915034454365,-1.5999999999999943,-6.611565571125283,3.411565571125294,-4.1057827855626385,0.9057827855626499,-2.8463680000000124,9.090909090909092,-34.97807596957351,2.5057827855626416,1,0.75,1.375,0.0,8.0,0.5,3,0.018333333333333313,1.6666666666666667,152.0,2.0,154.5,-1.8,153.75,0.018333333333333313 1838,2007-01-19,151.75,152.5,149.5,150.25,998916.0,0.011666666666666714,1.0,-0.5454545454545454,55.14018691588786,45.05606127020932,-1.7693228302806574,0.03386661965868143,0.039665795474149945,3.1269255418529838,15.39034126099475,3.0,-2.183991409066124,0.22499999999999432,-4.727139356937613,5.177139356937602,-2.2510696784688093,2.701069678468798,-4.282513280000018,40.909090909090914,-8.373518449494576,2.476069678468798,1,-1.0,-0.375,-1.75,6.25,-1.25,4,0.011532125205930832,-1.2666666666666666,150.0,1.6666666666666667,152.0,2.0,154.5,0.011532125205930832 1839,2007-01-22,152.0,154.0,151.25,151.5,847748.0,0.0016474464579900872,-4.5,0.3333333333333333,43.52941176470588,45.424063543582434,-1.4682741640983181,-0.37308968696748934,-0.3355630443039104,2.890165509443051,15.23350574132051,2.75,-2.1881645523343423,0.5625,-4.284840562238202,5.409840562238202,-1.8611702811190867,2.9861702811190867,-4.231212748800004,45.45454545454545,0.6839018802162826,2.4236702811190964,1,-1.25,-0.625,-2.0625,6.0,-7.5,0,0.006578947368421018,1.0,151.75,-1.2666666666666666,150.0,1.6666666666666667,152.0,0.006578947368421018 1840,2007-01-23,150.25,152.25,150.0,151.25,851590.0,-0.011513157894736836,-2.0,-2.0,40.65934065934066,46.32731022996165,0.7090127961203905,1.160767876912331,1.2662910156253133,4.5954622810041315,15.194095005245764,2.25,-2.0544584501569148,-1.0124999999999886,-5.76000627060958,3.7350062706096026,-3.38625313530477,1.3612531353047927,-2.1919642388480156,13.636363636363635,-25.396306236249778,2.3737531353047947,1,1.25,1.125,0.0625,7.75,-7.25,1,0.0016638935108153063,-4.5,152.0,1.0,151.75,-1.2666666666666666,150.0,0.0016638935108153063 1841,2007-01-24,149.75,151.25,149.5,151.25,904256.0,-0.0033277870216306127,1.3333333333333333,1.5,49.33333333333333,47.337246995995976,1.7014760116557284,1.41845797335273,1.6334590243341154,5.071348464036589,15.20204704033055,1.75,-1.413121275764695,-1.3125,-5.954626894567468,3.3296268945674683,-3.633563447283734,1.0085634472837341,-1.4142856692940882,5.555555555555555,-34.7186136768992,2.321063447283733,1,2.5,1.625,1.0,8.25,-9.5,2,0.005008347245408995,-2.0,150.25,-4.5,152.0,1.0,151.75,0.005008347245408995 1842,2007-01-25,148.5,150.5,148.5,149.75,1155158.0,-0.008347245409014992,-2.2,0.8333333333333334,46.835443037974684,47.760823354220555,3.166937789845065,2.376836187475817,2.749482176470565,6.3216554472615485,16.08094850774799,2.0,-1.0348817203758358,-2.3000000000000114,-6.895764640577482,2.2957646405774597,-4.597882320288733,-0.002117679711290066,6.5,0.0,-41.069092148947966,2.2978823202887297,1,3.25,2.875,2.25,9.5,-4.75,3,0.010101010101010166,1.3333333333333333,149.75,-2.0,150.25,-4.5,152.0,0.010101010101010166 1843,2007-01-26,148.5,148.5,147.25,148.0,1274138.0,0.0,4.0,-0.4,52.857142857142854,48.07828367168087,3.1449345673280504,2.1939772466550096,2.6933378189816892,6.357891631666234,16.65484175526676,1.25,-0.4330434366135876,-2.1125000000000114,-6.764819738299536,2.5398197382995136,-4.438659869149774,0.2136598691497511,6.3700000000000045,18.51851851851852,-26.195171484145582,2.3261598691497607,1,2.625,2.875,2.1875,9.5,-5.75,4,0.013468013468013407,-2.2,148.5,1.3333333333333333,149.75,-2.0,150.25,0.013468013468013407 1844,2007-01-29,152.0,152.25,148.25,149.0,1827324.0,0.023569023569023573,1.2857142857142858,6.0,59.75609756097562,48.997278010139105,-0.7033759045954753,-1.127556948325548,-0.7991153669184428,2.8948890863243832,15.952901224137284,4.0,-0.023806528812542638,1.2375000000000114,-3.3892955262911926,5.864295526291215,-1.0758977631456048,3.5508977631456276,2.5652000000000044,95.0,44.04119229824084,2.313397763145604,1,-0.875,-0.625,-0.625,6.0,-10.5,0,-0.009868421052631526,4.0,148.5,-2.2,148.5,1.3333333333333333,149.75,-0.009868421052631526 1845,2007-01-30,153.0,153.0,150.75,152.0,687136.0,0.006578947368421018,3.5,0.3333333333333333,62.35294117647059,50.72017738009729,-2.1663409228495425,-2.3878089596848326,-1.844268708689242,1.9819867566519065,16.191864451171874,2.25,0.26159452164779395,2.3249999999999886,-2.0432466674137686,6.693246667413746,0.14087666629311002,4.509123333706867,1.272592000000003,100.0,43.08138328388138,2.1841233337068786,1,-2.375,-1.875,-1.5,5.0,-9.0,1,-0.05555555555555558,1.2857142857142858,152.0,4.0,148.5,-2.2,148.5,-0.05555555555555558 1846,2007-01-31,151.25,153.25,151.25,152.5,803448.0,-0.011437908496731986,-2.2,-1.25,54.651162790697676,51.67945112183656,-0.5966618544962898,-0.9420755873210283,-0.2090450490975968,3.773866410477808,16.41501089896446,2.0,0.09310804581267007,0.7375000000000114,-3.257480403087783,4.732480403087806,-1.2599902015438715,2.7349902015438943,2.7416883200000086,66.66666666666666,11.971160555574208,1.9974902015438913,1,-0.625,-0.125,0.25,6.75,-6.0,2,-0.054545454545454564,3.5,153.0,1.2857142857142858,152.0,4.0,148.5,-0.054545454545454564 1847,2007-02-01,153.5,156.0,151.25,153.25,2346156.0,0.014876033057851235,-1.2352941176470589,-0.2,56.17977528089887,51.79496094017112,-2.568031878792681,-3.0740269381329313,-2.541983152153307,1.5473205776117425,15.930769411046752,4.75,-0.14906952963849562,2.8125,-1.3892383620545559,7.014238362054556,0.7116308189727363,4.913369181027264,-6.25,71.42857142857143,20.259318635347185,2.100869181027277,2,-1.875,-2.25,-2.0,4.5,-8.5,3,-0.08631921824104238,-2.2,151.25,3.5,153.0,1.2857142857142858,152.0,-0.08631921824104238 1848,2007-02-02,154.25,154.25,152.0,153.0,1760190.0,0.004885993485342022,2.6,5.0,51.24999999999999,52.652804077426026,-3.2699874481964457,-3.657114759379084,-3.3195593120522346,0.7934397720499078,15.243924302010292,2.25,-0.04255150371480454,3.3375000000000057,-1.1266112747877912,7.801611274787803,1.1054443626061072,5.569555637393904,-6.824999999999989,77.41935483870968,29.617428130157414,2.2320556373938922,2,-2.625,-3.0,-2.75,3.75,-8.75,4,-0.06807131280388978,-1.2352941176470589,153.5,-2.2,151.25,3.5,153.0,-0.06807131280388978 1849,2007-02-05,153.25,154.0,152.75,153.75,793382.0,-0.00648298217179899,1.5,-0.4,46.91358024691358,53.347719587156355,-2.317766035640261,-2.32337248921354,-2.3351456791757244,1.7717292550258321,14.231932320605583,1.5,0.23498055796079598,2.0500000000000114,-2.2253885634436017,6.325388563443624,-0.08769428172180938,4.187694281721832,-5.65349999999998,47.61904761904761,5.787151043114854,2.137694281721812,2,-1.625,-2.0,-1.4375,4.75,-7.75,0,-0.06851549755301789,2.6,154.25,-1.2352941176470589,153.5,-2.2,151.25,-0.06851549755301789 1850,2007-02-06,152.75,153.75,152.5,153.75,1652962.0,-0.0032626427406199365,1.5,2.0,52.05479452054795,53.65010416351353,-1.5934117602915023,-1.5275887165880135,-1.735971242988171,2.266849788840034,13.132117645639688,1.25,0.06856848911209568,1.3125,-2.736135247638998,5.361135247638998,-0.7118176238194849,3.336817623819485,-4.98542999999998,31.57894736842105,-7.972681377234569,2.0243176238194938,2,-1.125,-1.5,-1.5,5.25,-11.75,1,-0.07364975450081834,1.5,153.25,2.6,154.25,-1.2352941176470589,153.5,-0.07364975450081834 1851,2007-02-07,153.5,153.75,152.25,152.25,1005818.0,0.004909983633387904,-1.4,-1.25,60.294117647058826,55.145512453411776,-1.9618426574679404,-1.9233363874740803,-2.367977498963427,1.5122902115810746,11.703929667625774,1.5,0.2417851439714127,1.7750000000000057,-1.976841653038889,5.5268416530389,-0.10092082651945589,3.6509208265194673,-5.570721399999968,47.368421052631575,3.799979106454664,1.8759208265194531,2,-1.875,-2.25,-2.25,4.5,-11.0,2,-0.061889250814332275,1.5,152.75,1.5,153.25,2.6,154.25,-0.061889250814332275 1852,2007-02-08,152.0,153.25,150.5,153.0,970760.0,-0.009771986970684043,2.6666666666666665,-0.8,50.74626865671642,54.91097087558661,0.09704904938811865,-0.21792285587943638,-0.8778138344436002,2.994970130588854,10.279984155861326,3.0,0.6182743919338236,0.13749999999998863,-3.4294351431997825,3.7044351431997598,-1.645967571599897,1.9209675715998742,-3.9093069719999676,40.0,-3.743527386522821,1.78346757159989,2,0.125,-0.75,-0.75,3.5,-11.5,3,-0.044407894736842146,-1.4,153.5,1.5,152.75,1.5,153.25,-0.044407894736842146 1853,2007-02-09,154.0,154.0,151.5,151.5,1132120.0,0.013157894736842035,1.0,-2.5,55.4054054054054,54.42756063607881,-1.163035790684063,-2.067983524065255,-2.695363713344932,0.9970876895064862,9.373959228883793,2.5,0.8590316235649311,1.9749999999999943,-1.673720035127559,5.623720035127548,0.15063998243621768,3.799360017563771,-5.7511208325599625,100.0,54.14006744373182,1.824360017563775,2,-0.75,-2.75,-2.5625,1.25,-11.0,4,-0.058441558441558406,2.6666666666666665,152.0,-1.4,153.5,1.5,152.75,-0.058441558441558406 1854,2007-02-12,151.25,153.25,151.0,153.25,831190.0,-0.017857142857142905,1.25,-0.8,52.56410256410256,53.33991190137125,1.6420698312070954,0.511336079209542,0.2330713345737081,3.7611781407210856,9.618868393561284,3.0,1.2216255611380973,-0.6500000000000057,-4.220345700496921,2.9203457004969096,-2.4351728502484775,1.1351728502484661,-2.846098415908756,21.428571428571427,-27.329813522604386,1.7851728502484596,2,2.0,0.0,-0.0625,3.875,-8.0,0,-0.0380165289256198,1.0,154.0,2.6666666666666665,152.0,-1.4,153.5,-0.0380165289256198 1855,2007-02-13,152.75,152.75,151.0,151.25,718306.0,0.009917355371900749,1.3333333333333333,-0.75,57.3170731707317,53.63612416581948,0.1149681007620984,-1.1873687377626254,-1.1318603845024882,2.332035513970368,9.877012753820068,1.75,1.5198356196590623,0.9375,-2.445409834354507,4.320409834354507,-0.7539549171772535,2.6289549171772535,-4.194176447590593,64.28571428571429,9.646792047871912,1.69145491717726,2,0.5,-1.5,-1.875,1.375,-6.75,1,-0.04746317512274956,1.25,151.25,1.0,154.0,2.6666666666666665,152.0,-0.04746317512274956 1856,2007-02-14,153.25,153.25,152.0,153.0,728022.0,0.003273322422258529,9.0,0.16666666666666666,62.0253164556962,54.28562874079696,-0.07989933183401376,-1.6747875337854907,-1.560732567008671,1.9065197208755649,9.58967582785641,1.25,1.4034292022399484,1.375,-2.0681472750811736,4.818147275081174,-0.3465736375405868,3.096573637540587,-4.545292918638779,78.57142857142857,16.317928115439678,1.721573637540587,2,-0.875,-2.0,-2.25,0.625,-4.25,2,-0.07993474714518756,1.3333333333333333,152.75,1.25,151.25,1.0,154.0,-0.07993474714518756 1857,2007-02-15,152.75,154.0,152.25,153.5,818056.0,-0.0032626427406199365,1.0,-3.0,60.49382716049383,55.312720647518496,0.33807757335233646,-1.0099833558845148,-0.9133534889371617,2.4748608433718573,8.986147673028649,1.75,1.1175153787506815,0.7375000000000114,-2.608648610913747,4.0836486109137695,-0.9355743054568677,2.4105743054568904,-3.899387060266008,58.333333333333336,-9.061881448551183,1.6730743054568828,2,-0.5,-1.125,-1.8125,0.0,-2.75,3,-0.06710310965630117,9.0,153.25,1.3333333333333333,152.75,1.25,151.25,-0.06710310965630117 1858,2007-02-16,153.5,154.0,151.5,152.5,1190742.0,0.004909983633387904,1.5,-1.3333333333333333,54.285714285714285,56.13184665182968,-0.5917241007355472,-1.7098188531904555,-1.552577589660416,1.7703144815892529,8.236113013063433,2.5,1.1836129294058821,1.4000000000000057,-2.0081944594885783,4.80819445948859,-0.3040972297442863,3.1040972297442977,-4.506399319060677,83.33333333333334,18.627307522502775,1.7040972297442905,2,-1.25,-1.875,-2.5625,-1.75,-3.25,4,-0.08469055374592838,1.0,152.75,9.0,153.25,1.3333333333333333,152.75,-0.08469055374592838 1859,2007-02-19,153.0,153.75,152.5,153.5,889134.0,-0.0032573289902280145,1.5,-0.5,50.0,55.90353614954658,-0.14630107633993816,-1.192184001506746,-0.9695062158199619,2.293363162608273,7.991670417219221,1.25,1.0260537862046704,0.8499999999999943,-2.581280258231743,4.281280258231732,-0.8656401291158602,2.565640129115849,-3.8662713326794744,66.66666666666666,6.1596773337989745,1.715640129115866,2,-0.75,-1.375,-2.0625,-1.25,-3.5,0,-0.065359477124183,1.5,153.5,1.0,152.75,9.0,153.25,-0.065359477124183 1860,2007-02-20,150.5,153.25,150.5,152.5,997466.0,-0.016339869281045805,-1.75,4.0,47.88732394366198,54.52500351583582,2.236124626924294,1.3992457415885724,1.5056328886235804,4.794124885988424,7.585421670147524,2.75,0.8762250582450406,-1.6624999999999943,-5.066348441181077,1.7413484411810884,-3.3644242205905357,0.039424220590547066,-1.2289459060258991,0.0,-57.2605364645513,1.7019242205905376,2,1.75,1.125,0.5,1.0,-1.5,1,-0.048172757475083094,1.5,153.0,1.5,153.5,1.0,152.75,-0.048172757475083094 1861,2007-02-21,150.5,151.5,148.75,150.25,1448992.0,0.0,1.4444444444444444,-0.125,40.322580645161295,53.36681595899636,1.9733401742138028,1.5371239445211415,1.4883188955309095,4.8188450656184045,7.237169289145595,2.75,0.8950951779591207,-1.6999999999999886,-5.007089673000678,1.6070896730007007,-3.3535448365003333,-0.04645516349964396,5.5,33.33333333333333,-21.220666241971173,1.6535448365003382,2,0.875,1.125,0.5,1.0,-6.25,2,-0.029900332225913595,-1.75,150.5,1.5,153.0,1.5,153.5,-0.029900332225913595 1862,2007-02-22,150.0,151.25,148.75,150.0,1206844.0,-0.0033222591362126463,1.0,0.0,36.065573770491795,51.217945777339295,2.4136236505309796,2.271735102528254,1.9970758028219393,5.289015500438609,6.589064251488787,2.5,0.8061193716592072,-2.2750000000000057,-5.283321791299045,0.7333217912990335,-3.7791608956495395,-0.7708391043504719,5.85499999999999,23.809523809523807,-26.701618017222163,1.50416089564952,2,1.375,1.625,1.0625,1.5,-6.25,3,-0.00666666666666671,1.4444444444444444,150.5,-1.75,150.5,1.5,153.0,-0.00666666666666671 1863,2007-02-23,150.5,150.5,149.25,150.0,817938.0,0.0033333333333334103,4.0,100.0,40.67796610169491,49.89726394818289,1.5253438939968476,2.033511800654651,1.5279422628055954,4.669979470075759,5.568504063039586,1.25,0.48482749766668576,-1.875,-4.457838096277754,0.7078380962777544,-3.1664190481388914,-0.5835809518611086,5.2128999999999905,35.0,-15.22111094552065,1.291419048138882,2,0.875,1.125,0.5625,1.0,-4.0,4,-0.0033222591362126463,1.0,150.0,1.4444444444444444,150.5,-1.75,150.5,-0.0033222591362126463 1864,2007-02-26,150.5,151.5,149.25,151.0,1068718.0,0.0,2.0,-1.0,42.10526315789474,48.207062835645445,1.5732079538160804,2.018882856455434,1.4869097998561926,4.529776026519244,5.69171728188783,2.25,0.4626891817927117,-1.8000000000000114,-4.512543960352872,0.9125439603528491,-3.156271980176456,-0.4437280198235669,5.073641999999978,38.88888888888889,-13.124796947282498,1.3562719801764311,2,0.875,1.125,0.5625,1.0,-4.75,0,-0.0016611295681062677,4.0,150.5,1.0,150.0,1.4444444444444444,150.5,-0.0016611295681062677 1865,2007-02-27,144.5,149.75,143.0,149.25,1378752.0,-0.039867109634551534,1.3478260869565217,9.5,26.92307692307692,44.306813998687744,7.01788202467921,7.746606040736879,7.2785970488961595,10.40515273596526,6.737150463581874,7.5,0.01111520817076439,-7.375,-11.768476024624647,-2.981523975375353,-9.571738012312323,-5.1782619876876765,10.937169159999968,17.647058823529413,-33.510298921350376,2.1967380123123172,2,4.0,5.0,6.5625,6.625,1.25,1,0.03460207612456756,2.0,150.5,4.0,150.5,1.0,150.0,0.03460207612456756 1866,2007-02-28,143.0,144.5,140.0,142.0,1616104.0,-0.01038062283737029,1.25,-0.21052631578947367,26.92307692307692,40.57673063897475,7.723192154976516,9.061430652910929,8.653332452791147,11.738607520883079,8.144159372446882,4.5,-0.24826113426991014,-8.462500000000006,-14.385859199856952,-2.539140800143059,-11.424179599928465,-5.500820400071547,11.93968239359998,26.08695652173913,-25.387798910198978,2.961679599928468,2,4.0,5.0,8.4375,8.125,2.5,2,0.04195804195804187,1.3478260869565217,144.5,2.0,150.5,4.0,150.5,0.04195804195804187 1867,2007-03-01,140.25,147.0,139.25,144.0,1316550.0,-0.019230769230769273,-1.6956521739130435,-3.75,16.04938271604938,36.328249353456435,9.514109708544794,11.349786745051318,11.162935129058724,14.316355751581796,8.696498860733684,7.75,-0.8558035901708081,-10.550000000000011,-18.220174636041293,-2.87982536395873,-14.385087318020652,-6.714912681979371,13.793301449983971,8.16326530612245,-35.63777934450029,3.835087318020641,3,6.25,7.375,11.5625,10.0,6.75,3,0.028520499108734443,1.25,143.0,1.3478260869565217,144.5,2.0,150.5,0.028520499108734443 1868,2007-03-02,143.75,144.5,140.75,143.0,1176232.0,0.024955436720142554,2.3333333333333335,-0.2,32.14285714285714,34.34412236932945,5.012774137317848,7.402341833712796,7.5146680009917475,10.622789705747266,9.278687461300027,4.25,-1.5891143090640867,-6.525000000000006,-14.626169506214694,1.5761695062146828,-10.575584753107364,-2.4744152468926472,9.10983733398524,36.734693877551024,-9.487511476415023,4.0505847531073504,3,2.5,3.875,7.8125,6.5,4.75,4,0.0,-1.6956521739130435,140.25,1.25,143.0,1.3478260869565217,144.5,0.0 1869,2007-03-05,142.75,142.75,139.75,142.0,666884.0,-0.006956521739130417,7.0,1.0,25.609756097560975,31.868837053096,4.923686321594573,7.984757685965974,8.33560487801202,11.425435375149561,9.973893125534351,4.0,-2.3459643969802357,-7.0,-15.632862548973833,1.6328625489738329,-11.316431274486916,-2.6835687255130836,9.021050347266424,33.33333333333333,-10.165920991189111,4.316431274486913,3,2.625,4.875,8.5,7.125,5.0,0,0.02626970227670755,2.3333333333333335,143.75,-1.6956521739130435,140.25,1.25,143.0,0.02626970227670755 1870,2007-03-06,141.5,144.0,140.0,143.0,813668.0,-0.008756567425569184,1.2857142857142858,-2.0,22.35294117647058,29.8722104454637,5.322496979440558,8.79989710086221,9.388324752124106,12.45284162666664,10.615775664639832,4.0,-3.09445744961576,-7.6875,-16.94105550443635,1.566055504436349,-12.314277752218175,-3.0607222477818254,9.269366319485101,29.03225806451613,-9.61624826652763,4.626777752218182,3,3.875,6.125,9.75,8.375,5.75,1,0.030035335689045928,7.0,142.75,2.3333333333333335,143.75,-1.6956521739130435,140.25,0.030035335689045928 1871,2007-03-07,144.0,144.75,141.25,141.5,984240.0,0.0176678445229681,-1.3333333333333333,-1.6666666666666667,31.182795698924735,29.329679548622916,2.0154554336668014,5.85170919309266,6.716027355825304,9.794418673872855,11.281872525935773,3.5,-3.729166528735817,-4.712500000000006,-14.009181637750316,4.584181637750305,-9.360840818875147,-0.06415918112486452,5.847817013926289,61.29032258064516,24.093645145012722,4.648340818875155,3,1.375,3.625,6.875,5.875,3.75,2,0.012152777777777679,1.2857142857142858,141.5,7.0,142.75,2.3333333333333335,143.75,0.012152777777777679 1872,2007-03-08,145.25,146.5,142.5,142.5,1106300.0,0.00868055555555558,-1.9090909090909092,1.1,32.631578947368425,28.43563653147553,0.023255794003830488,4.290040256640964,5.304702669668927,8.32379568692238,12.103012474534719,4.0,-4.159499309659282,-3.125,-12.40925378913414,6.159253789134141,-7.76712689456707,1.5171268945670704,3.7499916528121844,81.48148148148148,48.050342978166896,4.642126894567073,3,0.125,2.375,5.625,4.625,2.0,3,0.001721170395869276,-1.3333333333333333,144.0,1.2857142857142858,141.5,7.0,142.75,0.001721170395869276 1873,2007-03-09,145.0,145.5,142.25,144.25,796576.0,-0.0017211703958691649,2.7142857142857144,0.2727272727272727,32.97872340425532,27.42157655884893,-0.6581796230617272,4.038254981136561,5.4355036777631085,8.30157770786272,13.018500196599339,3.25,-4.503637726598697,-2.9250000000000114,-11.92953102317756,6.0795310231775375,-7.427265511588786,1.577265511588763,3.2199923205872096,77.77777777777779,46.545130313221264,4.5022655115887735,3,-0.5,1.75,6.4375,4.875,1.5,4,0.01379310344827589,-1.9090909090909092,145.25,-1.3333333333333333,144.0,1.2857142857142858,141.5,0.01379310344827589 1874,2007-03-12,145.5,146.25,143.5,145.75,1173568.0,0.0034482758620688614,3.4,-0.3333333333333333,38.372093023255815,28.693689458868807,-2.1702407078954025,3.2521306234523877,4.92443034811788,7.533495380903389,13.943913286451256,2.75,-4.765402158790266,-2.1374999999999886,-11.061853138876018,6.78685313887604,-6.599676569438003,2.324676569438026,2.0023929349402465,84.61538461538461,47.390031654189016,4.462176569438016,3,-2.375,1.125,5.9375,4.375,1.5,0,0.020618556701030855,2.7142857142857144,145.0,-1.9090909090909092,145.25,-1.3333333333333333,144.0,0.020618556701030855 1875,2007-03-13,145.5,146.0,144.25,145.5,732086.0,0.0,2.5,-0.0,38.372093023255815,29.965802358888684,-2.250094796013798,2.8260213012115116,4.727760664083718,7.286642152296309,14.919336849589488,1.75,-5.206289751826432,-1.7750000000000057,-10.409234187233835,6.859234187233824,-6.092117093616935,2.5421170936169233,1.3422015001450234,80.95238095238095,41.44873225891139,4.317117093616919,3,-2.375,1.125,5.9375,4.375,6.5,1,0.015463917525773141,3.4,145.5,2.7142857142857144,145.0,-1.9090909090909092,145.25,0.015463917525773141 1876,2007-03-14,141.0,144.25,140.5,143.25,1348780.0,-0.030927835051546393,-1.3076923076923077,-100.0,32.35294117647058,31.77730885449104,2.163930810677897,6.70499526427426,8.982805164318052,11.499140178944117,16.256219157066703,5.0,-5.853722141846077,-5.662499999999994,-14.249937274726676,2.9249372747266875,-9.956218637363321,-1.3687813626366676,5.25,8.333333333333332,-31.78589641820808,4.29371863736334,3,2.125,5.625,10.4375,8.875,9.0,2,0.04432624113475181,2.5,145.5,3.4,145.5,2.7142857142857144,145.0,0.04432624113475181 1877,2007-03-15,142.5,144.5,140.0,142.5,1832862.0,0.010638297872340496,1.25,-0.0,34.9056603773585,32.08428699165786,1.136134143600799,4.635376276373677,7.395299988786348,9.777318663307739,17.409900286996027,4.5,-5.638062514496426,-3.6500000000000057,-11.925518746659435,4.625518746659424,-7.78775937332972,0.487759373329709,3.5,40.0,-0.7351030827105731,4.137759373329718,3,0.625,4.125,8.9375,7.375,7.0,3,0.03684210526315779,-1.3076923076923077,141.0,2.5,145.5,3.4,145.5,0.03684210526315779 1878,2007-03-16,140.5,144.25,140.5,142.5,1820088.0,-0.01403508771929829,-2.75,-100.0,32.45614035087719,32.84499635313743,2.9353203264441845,5.914765699738496,9.290809951631559,11.537623482221079,18.952246394300563,3.75,-5.35610045397803,-5.0,-12.877349273641642,2.8773492736416415,-8.93867463682082,-1.0613253631791792,4.960000000000008,8.0,-31.6067363849292,3.9386746368208194,3,2.75,6.125,11.1875,9.375,9.5,4,0.04804270462633453,1.25,142.5,-1.3076923076923077,141.0,2.5,145.5,0.04804270462633453 1879,2007-03-19,143.0,143.75,140.75,141.5,1375842.0,0.017793594306049876,1.0,-0.75,47.0,35.58355844464071,0.5302764105171036,2.7691542231010544,6.7857510971599595,8.825999395076707,20.577942801750464,3.25,-4.48344990481354,-2.0,-9.104483388010749,5.104483388010749,-5.5522416940053745,1.5522416940053745,1.9632000000000005,50.0,7.300923142247498,3.5522416940053727,3,0.25,3.625,9.25,7.25,8.5,0,0.02447552447552437,-2.75,140.5,1.25,142.5,-1.3076923076923077,141.0,0.02447552447552437 1880,2007-03-20,143.25,144.25,142.0,142.5,1916442.0,0.0017482517482516613,-1.5714285714285714,0.5,50.526315789473685,37.73283845470171,0.6197977462048527,2.0534339453947155,6.517374001360793,8.39162310647069,21.600142600789862,2.25,-4.222201580915481,-1.3874999999999886,-8.035560659042574,5.260560659042596,-4.711530329521281,1.9365303295213039,1.2561440000000061,72.22222222222221,26.289056607449282,3.3240303295212863,3,0.0,3.375,9.0,7.0,7.75,1,0.02617801047120416,1.0,143.0,-2.75,140.5,1.25,142.5,0.02617801047120416 1881,2007-03-21,146.0,148.75,143.25,143.25,1565938.0,0.01919720767888311,-3.0,3.6666666666666665,62.10526315789473,41.00769225587129,-2.030160481254711,-1.107776695938469,3.788632730195843,5.491325045113854,21.41244951196447,5.5,-3.644130670044177,1.5875000000000057,-4.506662435435004,7.681662435435015,-1.4595812177174992,4.6345812177175105,-6.75,68.57142857142857,17.122820607298152,3.0470812177175026,3,-1.625,0.625,6.25,4.25,4.5,2,0.041095890410958846,-1.5714285714285714,143.25,1.0,143.0,-2.75,140.5,0.041095890410958846 1882,2007-03-22,149.0,149.75,147.5,149.0,2090190.0,0.020547945205479534,2.0,0.0,61.29032258064516,44.15342549769238,-4.9643355860621625,-4.4127810186977285,0.7968331484262308,2.364929556162025,21.331413061323186,3.75,-2.7424303223964728,4.637499999999989,-1.2774120205223483,10.552412020522326,1.680043989738806,7.594956010261171,-9.560000000000002,91.8918918918919,36.98828712558509,2.95745601026117,3,-4.125,-2.375,2.8125,1.5,2.75,3,0.006711409395973256,-3.0,146.0,-1.5714285714285714,143.25,1.0,143.0,0.006711409395973256 1883,2007-03-23,150.0,150.5,148.5,150.0,758090.0,0.006711409395973256,3.0,0.0,65.59139784946237,47.17779270060422,-5.789305855704498,-5.74680191373605,-0.2315341527632313,1.2670165495419212,21.33175608028156,2.0,-2.1373605570502434,5.662499999999994,-0.14646539388570545,11.471465393885694,2.75801730305713,8.566982696942858,-10.147600000000011,94.87179487179486,35.701362416400485,2.9044826969428543,3,-4.75,-3.375,1.9375,1.25,2.5,4,-0.0033333333333332993,2.0,149.0,-3.0,146.0,-1.5714285714285714,143.25,-0.0033333333333332993 1884,2007-03-26,150.25,151.0,149.25,150.0,675428.0,0.0016666666666667052,1.0,100.0,69.66292134831461,50.65455140338853,-5.916884206323289,-6.341630282186543,-0.6042950677068291,0.9075878870022791,21.90027811692292,1.75,-1.616310097936264,5.925000000000011,0.1710539855821196,11.678946014417903,3.0480269927910797,8.801973007208943,-9.758744000000007,91.66666666666666,27.499053131764725,2.87697300720894,3,-4.75,-3.75,1.6875,1.0,4.75,0,-0.0016638935108153063,3.0,150.0,2.0,149.0,-3.0,146.0,-0.0016638935108153063 1885,2007-03-27,149.5,152.5,149.5,151.25,679418.0,-0.004991680532445919,-2.4285714285714284,-7.0,63.41463414634146,54.10585062226308,-5.073329311270982,-5.47873410164425,-0.012480553134423644,1.5307117081139836,20.739784981405553,3.0,-1.0799765781451924,4.925000000000011,-1.2779280013125458,11.127928001312569,1.8235359993437328,8.02646400065629,-8.16804448000002,67.56756756756756,2.9105822116023887,3.1014640006562777,3,-3.25,-3.25,2.4375,1.75,5.25,1,0.013377926421404673,1.0,150.25,3.0,150.0,2.0,149.0,0.013377926421404673 1886,2007-03-28,149.0,150.75,147.25,149.25,1313576.0,-0.0033444816053511683,1.1538461538461537,0.14285714285714285,59.49367088607595,56.837851789898345,-3.7092580824283345,-4.74970128410456,0.40085727846403074,1.895648194410228,18.578607476946814,3.5,-0.754149772108434,4.125,-2.332349953428775,10.582349953428775,0.8963250232856126,7.353674976714387,-6.55124003200001,33.33333333333333,-27.98943181239831,3.228674976714394,3,-2.5,-3.125,2.9375,2.375,3.0,2,0.01342281879194629,-2.4285714285714284,149.5,1.0,150.25,3.0,150.0,0.01342281879194629 1887,2007-03-29,144.25,144.25,142.25,143.75,1600874.0,-0.03187919463087252,7.0,-2.0,48.45360824742268,58.61534822284785,1.4696324514587786,0.33237472215807884,5.071688751078341,6.529493917131248,17.64889800716644,6.75,-0.531987488873483,-0.8249999999999886,-6.916624966857057,5.26662496685708,-3.870812483428523,2.2208124834285456,8.25,19.51219512195122,-38.087952560828214,3.0458124834285414,3,2.375,1.625,7.25,7.125,9.5,3,0.0433275563258233,1.1538461538461537,149.0,-2.4285714285714284,149.5,1.0,150.25,0.0433275563258233 1888,2007-03-30,143.75,145.0,143.75,144.25,878242.0,-0.0034662045060658286,-4.0,-1.0,46.39175257731959,58.54776517588336,2.7704712040801382,0.8773572864455161,5.428661534550486,6.861351496912988,16.580722605908182,1.25,0.2934914421254007,-1.3249999999999886,-7.416624966857057,4.76662496685708,-4.370812483428523,1.7208124834285456,8.544999999999987,14.634146341463413,-37.91503726092011,3.0458124834285414,3,3.5,2.125,7.75,7.625,5.75,4,0.05565217391304356,7.0,144.25,1.1538461538461537,149.0,-2.4285714285714284,149.5,0.05565217391304356 1889,2007-04-02,146.5,146.5,142.5,143.75,1030226.0,0.019130434782608674,1.9090909090909092,-5.5,51.851851851851855,58.695046960592045,0.6360439867866035,-1.6625365308962614,2.556581166643781,4.005394623646225,15.05003071009859,4.0,1.0672829274500657,1.2375000000000114,-4.783242653963697,7.25824265396372,-1.7728713269818286,4.247871326981851,5.594099999999997,41.46341463414634,-7.183429262678402,3.0103713269818515,4,0.875,-0.625,5.0,4.875,0.25,0,0.04095563139931735,-4.0,143.75,7.0,144.25,1.1538461538461537,149.0,0.04095563139931735 1890,2007-04-03,145.75,148.0,145.25,146.5,839218.0,-0.005119453924914641,-2.142857142857143,-0.2727272727272727,60.21505376344087,58.48502369454162,1.9869070323968572,-0.6090375341965455,3.2296850624063893,4.644000841863033,13.850740345289747,2.75,2.164977174950195,0.2750000000000057,-5.480775131849413,6.030775131849424,-2.6028875659247035,3.152887565924715,6.147218000000009,41.17647058823529,-12.050517398284278,2.877887565924706,4,1.625,0.125,5.75,5.625,0.75,1,0.06346483704974282,1.9090909090909092,146.5,-4.0,143.75,7.0,144.25,0.06346483704974282 1891,2007-04-04,145.75,147.25,144.5,147.0,734932.0,0.0,2.142857142857143,1.6666666666666667,57.4712643678161,58.06068389311616,2.176608851816013,-0.49667448914260603,3.1673224876268478,4.5434515299479585,12.933127570026892,2.75,2.611553460836177,0.1875,-5.526920816071652,5.901920816071652,-2.669710408035826,3.044710408035826,5.954273639999997,60.86956521739131,5.722860294294108,2.85721040803583,4,1.625,0.125,3.25,3.875,-0.75,2,0.061749571183533414,-2.142857142857143,145.75,1.9090909090909092,146.5,-4.0,143.75,0.061749571183533414 1892,2007-04-05,145.5,146.25,144.25,144.75,362898.0,-0.0017152658662092923,-1.2857142857142858,-0.6,62.50000000000001,57.717195243175894,2.0986146384152278,-0.23925134359629396,3.391066511181066,4.698411258116408,12.681071209831895,2.0,2.964906163070168,-0.07499999999998863,-5.7876360400703675,5.63763604007039,-2.931318020035178,2.781318020035201,6.0151881671999945,54.54545454545454,-6.2937984442688375,2.856318020035191,4,1.875,0.375,2.0,2.625,0.0,3,0.04467353951890041,2.142857142857143,145.75,-2.142857142857143,145.75,1.9090909090909092,146.5,0.04467353951890041 1893,2007-04-10,147.0,147.25,144.5,145.5,895296.0,0.010309278350515427,1.75,2.0,60.52631578947369,56.70201684774912,0.14339153679964056,-1.6672127157414707,1.8816993244321907,3.151046417303945,12.285917962216358,2.75,2.8290848003215388,1.3249999999999886,-4.415209055426061,7.065209055426038,-1.5451045277130504,4.195104527713028,4.329884403855999,81.81818181818183,18.79785673507819,2.8701045277130315,4,0.375,-0.875,0.0625,0.75,-2.5,1,0.04591836734693877,-1.2857142857142858,145.5,2.142857142857143,145.75,-2.142857142857143,145.75,0.04591836734693877 1894,2007-04-11,148.5,150.0,146.5,147.5,1358586.0,0.010204081632652962,-1.3333333333333333,0.6666666666666666,62.96296296296296,56.65183116070707,-1.8226193393764731,-3.08932792898932,0.2767364137914967,1.6238985076382733,12.4498565394538,3.5,2.527721300064343,2.6750000000000114,-3.201133709201713,8.551133709201736,-0.2630668546008508,5.6130668546008735,2.6482867157788803,73.91304347826086,11.558646801273625,2.9380668546008555,4,-2.0,-2.375,-1.5625,-0.75,-1.25,2,0.006734006734006703,1.75,147.0,-1.2857142857142858,145.5,2.142857142857143,145.75,0.006734006734006703 1895,2007-04-12,147.75,148.0,146.0,147.5,1343874.0,-0.005050505050505083,4.333333333333333,0.25,54.794520547945204,56.12970334535922,-1.5052560781879833,-2.278964444004089,0.8786564086855151,2.310179476175108,12.562426010240271,2.5,1.980048106809022,1.8125,-4.123285763618384,7.748285763618384,-1.155392881809206,4.780392881809206,3.220320981463317,60.86956521739131,-0.6695677793850194,2.9678928818091936,4,-1.625,-1.5,-1.25,0.0,1.0,3,-0.006768189509306244,-1.3333333333333333,148.5,1.75,147.0,-1.2857142857142858,145.5,-0.006768189509306244 1896,2007-04-13,147.25,148.25,146.0,147.0,1292928.0,-0.0033840947546531774,1.0,1.0,44.44444444444444,55.68424070058386,-1.4299763492772115,-1.3562583567027389,1.278129632894263,2.7189553578280368,11.601849396897338,2.25,1.263637115125107,1.0,-4.4820280534619314,6.4820280534619314,-1.7410140267309657,3.7410140267309657,3.545914561834053,52.17391304347826,-5.297534985877611,2.741014026730966,4,-1.0,-1.0,-0.75,0.5,10.75,4,-0.005093378607809895,4.333333333333333,147.75,-1.3333333333333333,148.5,1.75,147.0,-0.005093378607809895 1897,2007-04-16,147.75,148.5,145.75,148.5,994690.0,0.00339558573853993,6.333333333333333,-3.0,42.622950819672134,55.26548494973414,-1.5436183466710816,-1.5207442943094804,0.6088049339660984,2.133704377002715,10.459846975675893,2.75,0.772403650831933,1.2375000000000114,-3.98511025682879,6.460110256828813,-1.3738051284144035,3.8488051284144262,2.8749962705973644,59.09090909090909,6.0880268562000595,2.6113051284144055,4,-1.5,-1.5,-1.25,-0.125,6.5,0,-0.0186125211505922,1.0,147.25,4.333333333333333,147.75,-1.3333333333333333,148.5,-0.0186125211505922 1898,2007-04-17,147.25,147.25,146.0,146.75,828770.0,-0.0033840947546531774,4.0,-0.6666666666666666,40.322580645161295,53.98445481565741,-0.5530963770268897,-0.5155555650499082,0.9060006420401692,2.568631158858068,9.256129324568796,1.75,0.37986783373412436,0.4000000000000057,-3.993176527297436,4.793176527297447,-1.7965882636487152,2.5965882636487265,3.2074963451854046,35.294117647058826,-12.288555219855596,2.196588263648719,4,-0.125,-1.0,-0.75,0.375,5.5,1,-0.011884550084889645,6.333333333333333,147.75,1.0,147.25,4.333333333333333,147.75,-0.011884550084889645 1899,2007-04-18,146.5,146.75,145.5,146.0,763876.0,-0.005093378607809895,1.5,1.0,40.322580645161295,51.774180024737454,0.22004355337679726,0.5376664839074579,1.4725378205158108,3.260511452680362,7.916537159463552,1.75,0.598766963682408,-0.5250000000000057,-4.534528125536866,3.4845281255368548,-2.529764062768436,1.4797640627684245,3.7933464182816863,33.33333333333333,-11.237186446768888,2.00476406276843,4,0.625,-0.25,-0.875,1.125,5.5,2,-0.013651877133105783,4.0,147.25,6.333333333333333,147.75,1.0,147.25,-0.013651877133105783 1900,2007-04-19,147.0,147.0,145.0,145.0,949510.0,0.0034129692832765013,1.0,4.0,43.5483870967742,50.227193661288354,-0.09386844399469396,0.35100814933105084,0.8072213972757538,2.7645859870834215,6.672737314439697,2.0,0.9579372397544716,-0.21250000000000568,-3.8080930628593137,3.3830930628593023,-2.0102965314296455,1.5852965314296341,3.132479489916051,57.14285714285714,10.690276309545688,1.797796531429649,4,0.125,-0.75,-2.125,0.625,5.5,3,0.001700680272108901,1.5,146.5,4.0,147.25,6.333333333333333,147.75,0.001700680272108901 1901,2007-04-20,152.0,154.0,146.5,147.25,2346946.0,0.03401360544217691,-1.4,2.375,74.60317460317461,51.571990839418866,-4.5975540022069765,-4.402139352151551,-4.3275814964700885,-2.1982315697756007,7.862399502207131,7.5,1.0886689291357925,4.487500000000011,0.356503561010328,8.618496438989695,2.4220017805051555,6.552998219494867,-9.75,77.77777777777779,26.76417954146092,2.065498219494843,4,-2.75,-5.0,-7.125,-4.375,-1.0,4,-0.021381578947368474,1.0,147.0,1.5,146.5,4.0,147.25,-0.021381578947368474 1902,2007-04-23,150.0,152.0,148.25,151.5,873274.0,-0.013157894736842146,2.0,-0.3157894736842105,68.1159420289855,52.41528264380907,-2.1144585248669614,-2.4489389817993583,-2.440047026955199,-0.22818656608819765,8.781699909869108,3.75,1.0121158088598463,2.4375,-1.7923282906542681,6.667328290654268,0.32258585467286593,4.552414145327134,-7.514999999999986,55.55555555555556,-0.05732845734364389,2.1149141453271345,4,-0.5,-3.0,-5.125,-2.375,2.0,0,0.05333333333333323,-1.4,152.0,1.0,147.0,1.5,146.5,0.05333333333333323 1903,2007-04-24,149.5,151.0,148.0,150.5,711600.0,-0.0033333333333332993,2.0,0.6666666666666666,60.0,52.08606453681318,-1.3662117401838714,-2.095769549021952,-2.125117238930841,0.3224743837450319,9.46804176427978,3.0,1.0319011849347532,1.9625000000000057,-2.2122202868793863,6.137220286879398,-0.12486014343969032,4.049860143439702,-6.784699999999987,50.0,-7.096898962656809,2.0873601434396956,4,0.0,-2.25,-4.625,-1.875,4.75,1,0.03177257525083621,2.0,150.0,-1.4,152.0,1.0,147.0,0.03177257525083621 1904,2007-04-25,150.0,150.5,148.5,149.5,909782.0,0.0033444816053511683,1.6666666666666667,-0.5,64.40677966101694,53.154093327154484,-1.822741337736744,-2.7568019023883608,-2.7195388710584325,-0.11146750930345206,10.027908740560585,2.0,0.9930631922900943,2.4749999999999943,-1.666891253750265,6.6168912537502536,0.4040543731248647,4.545945626875124,-7.059005999999982,55.55555555555556,-3.4083100980539527,2.0709456268751274,4,-0.5,-2.625,-5.0625,-2.375,3.0,2,0.018333333333333313,2.0,149.5,2.0,150.0,-1.4,152.0,0.018333333333333313 1905,2007-04-26,151.5,152.5,149.5,150.5,611754.0,0.010000000000000009,1.0,2.0,67.69230769230768,55.73718924358373,-3.0562621348458947,-4.320814835018325,-4.346834023292587,-1.5679506380242856,10.313368847909102,3.0,0.9572696759227881,3.875,-0.5542686814676188,8.304268681467619,1.6603656592662048,6.089634340733795,-8.337825879999968,66.66666666666666,7.615706562352621,2.214634340733805,4,-2.0,-3.5,-6.5625,-3.875,1.5,3,0.0033003300330032292,1.6666666666666667,150.0,2.0,149.5,2.0,150.0,0.0033003300330032292 1906,2007-04-27,151.0,151.25,149.25,150.5,585952.0,-0.0033003300330033403,3.0,0.5,66.66666666666666,58.40871322658312,-2.1997070098213385,-3.8612664847736653,-3.998682730044237,-1.0628255351063558,11.432440482282807,2.25,0.7253987456586231,3.2750000000000057,-1.3700313012370486,7.92003130123706,0.9524843493814785,5.597515650618533,-7.621069362399965,66.66666666666666,6.754736076510753,2.322515650618529,4,-1.5,-2.875,-6.0625,-3.375,0.5,4,0.009933774834437026,1.0,151.5,1.6666666666666667,150.0,2.0,149.5,0.009933774834437026 1907,2007-04-30,150.5,151.75,150.25,150.5,151830.0,-0.0033112582781457123,-5.0,0.0,61.29032258064516,60.73846233052577,-1.4176809029969206,-3.0240699659109964,-3.643353311318833,-0.5206380049332893,11.876266864740092,1.5,0.7583652034603006,2.4625000000000057,-2.0368420571642503,6.961842057164262,0.2128289714178777,4.712171028582134,-6.908647975151979,55.55555555555556,-1.5198911047373542,2.249671028582131,4,-1.0,-2.375,-5.0,-2.875,0.75,0,0.0033222591362125353,3.0,151.0,1.0,151.5,1.6666666666666667,150.0,0.0033222591362125353 1908,2007-05-02,151.75,152.0,149.75,151.5,1077542.0,0.008305647840531671,5.0,100.0,60.65573770491803,62.997702003832075,-2.192826673731531,-3.840926291224207,-5.050660018196595,-1.744704212685349,12.510809094979672,2.25,1.0972494650643512,3.3125,-1.0005005430337803,7.62550054303378,1.1559997284830956,5.469000271516904,-7.950475015648948,81.25,25.217788628361788,2.156500271516891,5,-2.25,-3.625,-6.0,-4.125,1.25,2,0.0016474464579900872,-5.0,150.5,3.0,151.0,1.0,151.5,0.0016474464579900872 1909,2007-05-03,152.5,152.75,150.0,152.25,953628.0,0.0049423393739702615,6.333333333333333,1.0,65.57377049180327,65.44496682550198,-2.2375214509823707,-4.340935857722627,-5.936376022525025,-2.476121283586309,13.738274901502082,2.75,1.4803097293829808,3.7624999999999886,-0.8099432027204898,8.334943202720467,1.4762783986397494,6.048721601360228,-8.496465515335956,92.85714285714286,35.89034762246453,2.286221601360243,5,-2.25,-4.375,-6.5625,-4.875,-2.0,3,0.011475409836065653,5.0,151.75,-5.0,150.5,3.0,151.0,0.011475409836065653 1910,2007-05-04,155.0,155.0,151.75,152.5,650910.0,0.016393442622950838,1.6,10.0,72.46376811594203,65.20725499358724,-3.8927459294934295,-6.442740098119401,-8.46524517569469,-4.982730190687164,15.559334083906858,3.25,2.050439736905588,5.800000000000011,0.6634437094181749,10.936556290581848,3.231721854709093,8.36827814529093,-10.796536205029241,100.0,40.67432438239536,2.5682781452909182,5,-3.5,-6.375,-9.0,-7.375,-3.0,4,-0.012903225806451646,6.333333333333333,152.5,5.0,151.75,-5.0,150.5,-0.012903225806451646 1911,2007-05-07,154.75,155.25,153.5,154.0,427240.0,-0.001612903225806428,1.0,0.3,70.58823529411765,65.4819542452686,-3.5890639470380847,-5.780268775679815,-8.247614570106578,-4.736868143341582,17.394492429865505,1.75,2.7292381104021786,5.099999999999994,-0.332359185086176,10.532359185086165,2.383820407456909,7.8161795925430795,-10.114674756828066,90.9090909090909,30.25026732513946,2.7161795925430834,5,-3.125,-6.0,-8.5,-7.125,-2.5,0,-0.011308562197092087,1.6,155.0,6.333333333333333,152.5,5.0,151.75,-0.011308562197092087 1912,2007-05-08,152.0,154.0,151.25,153.5,894190.0,-0.017770597738287597,1.2,-2.0,62.33766233766234,65.74169450500887,-0.5872888030706349,-2.6544309878673857,-5.546487631026054,-1.9910720724298017,18.862802135910158,3.5,3.30142084205076,2.0250000000000057,-3.1327738976178807,7.182773897617892,-0.5538869488089233,4.603886948808935,-6.727794271418389,40.909090909090914,-22.00981793585401,2.5788869488089388,5,-0.125,-3.25,-5.8125,-4.375,1.5,1,-0.003289473684210509,1.0,154.75,1.6,155.0,6.333333333333333,152.5,-0.003289473684210509 1913,2007-05-09,153.75,153.75,151.0,152.75,1553220.0,0.011513157894736947,4.5,-0.6666666666666666,67.90123456790123,66.12996727244044,-1.867404846606945,-4.082100892069036,-7.342152156242946,-3.7271589416475024,20.528023178808347,2.75,2.9584200772648614,3.4375,-1.7835983922019523,8.658598392201952,0.8269508038990239,6.048049196100976,-7.879126615133288,71.42857142857143,4.5703545785508055,2.6105491961009832,5,-1.5,-4.875,-7.5,-6.125,-2.0,2,-0.016260162601625994,1.2,152.0,1.0,154.75,1.6,155.0,-0.016260162601625994 1914,2007-05-10,149.5,151.25,148.75,150.0,2857538.0,-0.027642276422764178,-1.5,-0.5,55.20833333333332,64.74285901033218,2.5750002275990767,0.25998755017471353,-3.188143556366981,0.47625581069360123,21.11816476836167,5.0,2.7480747227943993,-0.8625000000000114,-6.029385960258594,4.304385960258571,-3.4459429801293027,1.72094298012928,-3.066379018225291,11.538461538461538,-54.21271521232213,2.5834429801292873,5,2.5,-0.625,-2.9375,-1.875,0.25,3,0.02341137123745818,4.5,153.75,1.2,152.0,1.0,154.75,0.02341137123745818 1915,2007-05-11,146.75,149.0,146.5,149.0,1320808.0,-0.018394648829431426,1.2222222222222223,4.5,37.93103448275862,61.550010989897956,5.1186340460058375,3.089636051750915,-0.3746418048891087,3.115305058388799,21.61410090103294,3.0,2.709311847164173,-3.5625,-8.853691786952822,1.7286917869528224,-6.208095893476411,-0.9169041065235888,8.5,2.857142857142857,-58.837504762668665,2.6455958934764165,5,4.125,3.0,-0.125,0.875,5.25,4,0.02555366269165238,-1.5,149.5,4.5,153.75,1.2,152.0,0.02555366269165238 1916,2007-05-14,146.5,147.0,145.5,147.0,1328544.0,-0.0017035775127768327,5.0,0.2222222222222222,41.25,59.32330848093739,5.211193314822253,3.457852909426066,-0.0143789250514601,3.303667407676926,22.01115726737199,1.5,2.546737699918907,-3.7750000000000057,-9.167245894752483,1.6172458947524717,-6.471122947376244,-1.078877052623767,8.574999999999989,11.76470588235294,-48.61186256751345,2.6961229473762396,5,3.875,3.25,0.125,1.125,4.5,0,0.03754266211604085,1.2222222222222223,146.75,-1.5,149.5,4.5,153.75,0.03754266211604085 1917,2007-05-15,145.0,146.5,145.0,145.5,961982.0,-0.010238907849829393,-5.0,1.0,39.285714285714285,56.9488614343592,6.536338319821567,4.997490285230754,1.6693814884779385,4.692763700731405,22.48987976192841,1.5,2.1228042825362365,-5.137499999999989,-10.926498186215042,0.6514981862150648,-8.031999093107515,-2.243000906892462,9.691999999999979,0.0,-59.14082005668679,2.8944990931075245,5,5.125,4.75,1.625,2.625,1.25,1,0.050000000000000044,5.0,146.5,1.2222222222222223,146.75,-1.5,149.5,0.050000000000000044 1918,2007-05-16,145.5,146.25,144.75,144.75,547058.0,0.0034482758620688614,-3.0,-1.5,39.285714285714285,54.02796630034931,5.650782060158264,4.595264058602254,1.2499079634975487,4.111584063320834,23.025155552300124,1.5,1.7336308655182506,-4.550000000000011,-10.571015826166587,1.471015826166564,-7.560507913083313,-1.5394920869167095,8.610479999999967,11.538461538461538,-46.070731931150284,3.0105079130832886,5,4.5,4.375,1.125,2.125,0.75,2,0.054982817869415834,-5.0,145.0,5.0,146.5,1.2222222222222223,146.75,0.054982817869415834 1919,2007-05-18,144.5,145.75,144.25,145.75,1032786.0,-0.0068728522336769515,1.4,-1.6666666666666667,32.92682926829268,49.63497309505494,6.030851143720156,5.731609149316114,2.3527125537198117,5.015781748620782,23.854730192333328,1.5,1.4559673485394171,-5.449999999999989,-11.777883158146864,0.8778831581468864,-8.613941579073412,-2.2860584209265653,8.861641599999956,5.263157894736842,-49.085293472357,3.163941579073435,5,5.25,5.25,2.25,3.125,0.25,4,0.05017301038062283,-3.0,145.5,-5.0,145.0,5.0,146.5,0.05017301038062283 1920,2007-05-21,147.25,148.75,144.5,146.5,2007978.0,0.01903114186851207,1.2666666666666666,-0.6,41.75824175824175,46.43164047995761,2.3086867289625843,3.1634927541235243,-0.22011060647105296,2.1849979457438735,24.940853391070434,4.25,1.1404612957429379,-2.7125000000000057,-9.016790518953684,3.5917905189536725,-5.864645259476845,0.4396452594768334,5.200477439999958,66.66666666666666,13.303167469667642,3.1521452594768435,5,1.875,2.5,-0.9375,0.375,-0.75,0,0.01697792869269943,1.4,144.5,-3.0,145.5,-5.0,145.0,0.01697792869269943 1921,2007-05-22,148.75,149.5,146.0,146.25,950218.0,0.01018675721561979,-1.3333333333333333,3.3333333333333335,46.315789473684205,44.651432383960035,-0.14742063266061223,1.4835913306801558,-1.6024454357318234,0.6121164365686411,24.176420034791462,3.5,0.6791273896000121,-1.0500000000000114,-7.300473666261809,5.200473666261786,-4.175236833130924,2.0752368331309015,2.8804296959999647,85.71428571428571,31.28023511692608,3.1252368331309035,5,0.25,1.0,-2.5625,-1.125,-3.5,1,0.02184873949579824,1.2666666666666666,147.25,1.4,144.5,-3.0,145.5,0.02184873949579824 1922,2007-05-23,158.0,158.25,154.0,155.25,2877572.0,0.06218487394957983,1.6153846153846154,1.1,59.84251968503937,43.75601961919761,-9.450653281071709,-7.521995317716659,-10.665165857275781,-8.657716681335557,24.104325827846427,9.5,0.02765139546266937,7.800000000000011,0.5514066700387446,15.048593329961278,4.175703335019364,11.424296664980659,-13.75,98.21428571428571,45.22363445604503,3.624296664980638,5,-6.75,-6.75,-11.75,-10.375,-13.25,2,-0.044303797468354444,-1.3333333333333333,148.75,1.2666666666666666,147.25,1.4,144.5,-0.044303797468354444 1923,2007-05-24,154.25,158.0,154.25,157.5,1007826.0,-0.02373417721518989,-1.3076923076923077,-1.1818181818181819,52.5179856115108,43.45709209455066,-6.2829934564739744,-3.581517544086239,-6.759540826969612,-4.925606492945803,24.13413022256433,3.75,-0.6974865280121776,3.8125,-3.6477014224254845,11.272701422425484,0.08239928878725777,7.542600711212742,-9.719999999999999,71.42857142857143,22.510797130975043,3.730100711212747,5,-3.0,-3.0,-8.0,-6.625,-10.5,3,-0.05186385737439225,1.6153846153846154,158.0,-1.3333333333333333,148.75,1.2666666666666666,147.25,-0.05186385737439225 1924,2007-05-25,152.75,154.25,150.0,151.0,1408306.0,-0.00972447325769854,-1.2666666666666666,-0.5384615384615384,46.666666666666664,44.427717892762665,-4.775717012114995,-1.965714182637214,-5.1342562372676355,-3.4005071189328646,23.65234654899569,4.25,-1.155570472468412,2.1750000000000114,-5.352318667081306,9.702318667081329,-1.5886593335406474,5.93865933354067,-7.945600000000013,60.0,16.819068097275796,3.763659333540666,5,-1.5,-1.5,-6.0625,-5.125,-7.25,4,-0.04255319148936165,-1.3076923076923077,154.25,1.6153846153846154,158.0,-1.3333333333333333,148.75,-0.04255319148936165 1925,2007-05-28,152.0,153.75,151.5,153.25,437994.0,-0.004909983633387904,1.0,-0.7142857142857143,45.98540145985401,44.95387361052423,-3.579064987596638,-1.239905404792836,-4.265103616253128,-2.7213252496833604,22.65978625262753,2.25,-1.962084111567151,1.4000000000000057,-6.143557725496379,8.94355772549639,-2.3717788627481866,5.171778862748198,-6.926688000000013,48.97959183673469,11.347020128211575,3.771778862748198,5,-0.75,-0.75,-5.3125,-5.25,-8.5,0,-0.047697368421052655,-1.2666666666666666,152.75,-1.3076923076923077,154.25,1.6153846153846154,158.0,-0.047697368421052655 1926,2007-05-29,152.5,153.25,152.0,152.0,480540.0,0.00328947368421062,-4.0,-0.4,50.78125,46.23115535655597,-3.507289433361734,-1.7094096061283324,-4.492613637679767,-3.2859630772957473,21.72981995821263,1.25,-2.1769699853150826,1.8249999999999886,-5.764986478040925,9.414986478040902,-1.9699932390204538,5.619993239020431,-7.163154240000011,30.303030303030305,-6.629428785350505,3.794993239020453,5,-1.25,-1.25,-5.8125,-5.875,-5.25,1,-0.03934426229508192,1.0,152.0,-1.2666666666666666,152.75,-1.3076923076923077,154.25,-0.03934426229508192 1927,2007-05-30,151.0,152.5,150.5,152.5,613228.0,-0.00983606557377048,1.6666666666666667,-3.0,45.66929133858268,46.94044169576357,-1.1920407453510506,-0.1792188785436224,-2.780292518737383,-1.7881273784734049,20.453419352653075,2.0,-1.726999635479217,0.30000000000001137,-7.290853221580591,7.890853221580613,-3.495426610790304,4.0954266107903265,-5.404891155200005,12.5,-19.239905961866246,3.795426610790303,5,0.25,0.25,-2.875,-4.375,-2.0,2,-0.038079470198675525,-4.0,152.5,1.0,152.0,-1.2666666666666666,152.75,-0.038079470198675525 1928,2007-05-31,152.0,153.0,151.0,151.0,685844.0,0.0066225165562914245,-3.0,-0.6666666666666666,54.385964912280706,49.32479010065113,-1.310908570064555,-1.2221915905725496,-3.4874978687001317,-2.780506913667665,19.39993907181196,2.0,-1.3028376479773556,1.2874999999999943,-6.311452490137725,8.886452490137714,-2.5119762450688654,5.086976245068854,-6.151793332095991,47.05882352941176,12.23632077061405,3.7994762450688566,5,-0.625,-0.75,-3.75,-5.375,-6.0,3,-0.047697368421052655,1.6666666666666667,151.0,-4.0,152.5,1.0,152.0,-0.047697368421052655 1929,2007-06-01,154.25,154.25,151.75,151.75,798956.0,0.014802631578947345,1.0,2.5,63.39285714285714,51.72863625449728,-2.2712750856069306,-3.5145569484569137,-5.493116033418374,-4.973799359537026,18.20579259636758,2.5,-0.5929274713164716,3.4499999999999886,-4.274874381537103,11.17487438153708,-0.4124371907685713,7.312437190768549,-8.153757465454078,100.0,58.6087078234706,3.862437190768549,6,-2.125,-3.0,-5.875,-7.625,-8.25,4,-0.06807131280388978,-3.0,152.0,1.6666666666666667,151.0,-4.0,152.5,-0.06807131280388978 1930,2007-06-04,153.0,155.0,152.25,155.0,646142.0,-0.008103727714748765,1.75,-0.8,61.20689655172414,53.383203707612836,-0.13394855438673403,-2.552966351513703,-4.0162801635763685,-3.681768362497735,16.473392640183075,2.75,0.12063318901275011,2.3000000000000114,-5.245650542217334,9.845650542217356,-1.4728252711086611,6.072825271108684,-6.6606823161449995,55.55555555555556,9.986396353670429,3.7728252711086716,6,1.125,-1.75,-4.5625,-6.375,-7.5,0,-0.0490196078431373,1.0,154.25,-3.0,152.0,1.6666666666666667,151.0,-0.0490196078431373 1931,2007-06-05,153.0,155.5,152.5,152.5,1138680.0,0.0,-11.0,-0.25,64.54545454545453,53.90575202543673,0.5948698962236563,-2.8362080156314846,-3.8734217125083887,-3.635318871294544,14.635083217743015,3.0,1.1456748123050886,2.3874999999999886,-4.9993214801055785,9.774321480105556,-1.3059107400527807,6.080910740052758,-6.422468669822109,50.0,-1.2782720003806105,3.693410740052783,6,1.0,-1.75,-4.25,-6.375,-7.25,1,-0.06209150326797386,1.75,153.0,1.0,154.25,-3.0,152.0,-0.06209150326797386 1932,2007-06-07,151.5,154.25,150.0,153.0,1148692.0,-0.009803921568627416,1.125,-3.0,60.52631578947369,54.79556648965483,1.2023182932389034,-1.4499258400679196,-2.3417617240002357,-2.121070965589979,13.497944024443381,4.25,1.8045308769852113,0.9124999999999943,-6.457915613504525,8.282915613504514,-2.7727078067522655,4.597707806752254,-4.68901929642567,27.27272727272727,-27.833066496904554,3.6852078067522553,6,1.25,-0.25,-2.6875,-4.875,-6.0,3,-0.028052805280528004,-11.0,153.0,1.75,153.0,1.0,154.25,-0.028052805280528004 1933,2007-06-08,151.25,151.25,148.75,150.0,866942.0,-0.0016501650165016146,3.0,-0.8333333333333334,62.16216216216217,56.51728821137656,1.0974216501197418,-1.4723087380359914,-2.094591918054448,-1.8820828732201846,12.27222342418629,2.75,2.2736958888301046,0.7874999999999943,-6.440506568022045,8.015506568022033,-2.8265032840110393,4.401503284011028,-4.210238910497168,37.03703703703704,-23.366670197946313,3.6140032840110243,6,0.875,0.0,-2.4375,-4.625,-6.0,4,-0.014876033057851235,1.125,151.5,-11.0,153.0,1.75,153.0,-0.014876033057851235 1934,2007-06-11,153.0,153.75,151.0,151.75,616408.0,0.011570247933884392,1.0,1.0,60.747663551401864,58.15753955488188,-0.6854711051344964,-3.1058939258799683,-3.8352047919578354,-3.680931857451043,12.208377138901142,2.75,1.5880332450932713,2.3625000000000114,-4.936517597919476,9.661517597919499,-1.2870087989597323,6.012008798959755,-5.736034132287216,62.96296296296296,3.2130318771466264,3.649508798959748,6,-0.875,-1.75,-4.1875,-6.375,-9.25,0,-0.04575163398692805,3.0,151.25,1.125,151.5,-11.0,153.0,-0.04575163398692805 1935,2007-06-12,150.5,153.0,150.25,151.0,632416.0,-0.016339869281045805,-4.5,-0.4,53.153153153153156,58.42108434967667,1.764984772566578,-0.327331064684131,-1.3304959012547215,-1.2567895057992189,12.909334872793837,2.75,1.3572309565685998,-0.32499999999998863,-7.392531393633959,6.742531393633982,-3.858765696816988,3.208765696817011,-3.0163134496414727,25.925925925925924,-29.278125873116046,3.5337656968169897,6,1.625,0.75,-1.3125,-3.875,-5.25,1,-0.029900332225913595,1.0,153.0,3.0,151.25,1.125,151.5,-0.029900332225913595 1936,2007-06-13,152.0,152.75,149.5,150.0,1088744.0,0.009966777408637828,-1.1666666666666667,-4.0,35.0,57.23560753427859,0.20853024685985133,-1.4694999940301159,-2.7921408318228487,-2.7847769773460413,13.709236736366282,3.25,1.5103018803181953,0.9000000000000057,-5.881165867778037,7.6811658677780486,-2.4905829338890157,4.290582933889027,-4.300987180648633,59.09090909090909,8.942058892612948,3.3905829338890228,6,0.125,-0.75,-1.9375,-4.875,-5.25,2,-0.042763157894736836,-4.5,150.5,1.0,153.0,3.0,151.25,-0.042763157894736836 1937,2007-06-14,152.25,154.0,150.5,154.0,751638.0,0.00164473684210531,3.0,-0.875,43.93939393939394,56.07487742618006,0.17264498361373626,-1.210565408141008,-2.8469598168839525,-3.029660547982928,14.503225663889319,3.5,1.7634387028352876,0.7874999999999943,-5.366820262607348,6.941820262607337,-2.289660131303691,3.8646601313036797,-4.339967437035654,66.66666666666666,18.416031059761586,3.077160131303674,6,-0.125,-1.0,-2.0625,-5.0,-4.5,3,-0.04269293924466333,-1.1666666666666667,152.0,-4.5,150.5,1.0,153.0,-0.04269293924466333 1938,2007-06-15,153.5,153.75,150.75,151.75,599992.0,0.008210180623973828,1.6666666666666667,-1.0,52.30769230769231,54.84319244449508,-0.9411789063876199,-1.9294176937063696,-3.8671105224708526,-4.295165996862806,15.252211711812654,3.0,1.8156987331507537,1.6374999999999886,-3.893453567733502,7.168453567733479,-1.1279767838667567,4.402976783866734,-5.383168088294951,88.88888888888889,40.38435050228054,2.7654767838667516,6,-1.375,-2.25,-3.1875,-6.25,-6.25,4,-0.05211726384364823,3.0,152.25,-1.1666666666666667,152.0,-4.5,150.5,-0.05211726384364823 1939,2007-06-18,151.75,154.5,151.25,153.5,1189684.0,-0.01140065146579805,-1.3636363636363635,-1.0,49.27536231884057,53.51746641861912,0.4658965482646238,0.4127448533859024,-1.9915116694410244,-2.5749968119304754,15.938700213523715,3.25,2.1516034256855505,-0.4749999999999943,-4.791126431005495,3.841126431005506,-2.6330632155027445,1.6830632155027558,-3.430504726529051,45.0,-3.3021607543200417,2.158063215502748,6,0.375,-0.5,-1.1875,-4.5,-5.5,0,-0.04283360790774304,1.6666666666666667,153.5,3.0,152.25,-1.1666666666666667,152.0,-0.04283360790774304 1940,2007-06-19,149.75,152.5,149.5,150.75,1010418.0,-0.01317957166392092,-3.0,0.5714285714285714,42.666666666666664,51.0864899876427,2.1863170330683204,2.7506699978726203,0.13761502594326203,-0.588817867491997,16.41717017676227,3.0,2.046501280274896,-2.5999999999999943,-6.426500393722847,1.2265003937228585,-4.513250196861435,-0.6867498031385537,-1.2318946319984718,5.0,-43.69611113458215,1.9132501968614284,6,1.875,1.5,0.6875,-2.5,-6.5,1,-0.04006677796327207,-1.3636363636363635,151.75,1.6666666666666667,153.5,3.0,152.25,-0.04006677796327207 1941,2007-06-20,152.0,152.25,150.0,150.0,953240.0,0.015025041736226985,-1.25,-2.0,52.56410256410256,50.20179962926813,-0.24635750871937034,0.7975254656047355,-1.954450769356356,-2.8317120225424617,16.675804398360665,2.5,1.495498158458048,-0.5124999999999886,-3.951728034557675,2.926728034557698,-2.232114017278832,1.2071140172788546,-3.2872567393584973,50.0,-3.13940228204153,1.7196140172788499,6,-0.375,-0.75,-1.6875,-4.75,-10.5,2,-0.044407894736842146,-3.0,149.75,-1.3636363636363635,151.75,1.6666666666666667,153.5,-0.044407894736842146 1942,2007-06-21,151.0,152.0,149.75,152.0,698122.0,-0.006578947368421018,3.5,-0.5,47.43589743589743,48.565547993016494,0.7546145656106944,1.3135612146085975,-0.7968209105775941,-1.810390052964408,14.813787197579495,2.25,1.0438447914677909,-1.1624999999999943,-3.4980096367090994,1.1730096367091107,-2.330254818354547,0.0052548183545582106,-2.096511604571333,30.0,-22.920916871587963,1.167754818354546,6,1.0,0.25,-0.9375,-3.75,-8.75,3,-0.028145695364238388,-1.25,152.0,-3.0,149.75,-1.3636363636363635,151.75,-0.028145695364238388 1943,2007-06-25,146.25,148.75,145.5,148.5,1488492.0,-0.0314569536423841,1.3636363636363635,2.25,31.818181818181827,45.35116113376983,5.275558849048537,5.72712387060858,4.010506637768401,2.9335273631846803,13.043695691905322,5.5,0.3463302331996374,-5.512499999999989,-8.862578553674865,-2.162421446325112,-7.187539276837413,-3.8374607231625646,12.0,8.333333333333332,-37.03653171344057,1.675039276837435,6,3.75,5.0,3.6875,1.0,-3.5,0,0.01025641025641022,3.5,151.0,-1.25,152.0,-3.0,149.75,0.01025641025641022 1944,2007-06-26,146.25,146.5,144.0,145.0,1129676.0,0.0,1.8571428571428572,-0.5555555555555556,33.73493975903615,43.19358186775682,4.713001205052478,5.497027483216129,4.020659274325737,2.8714980072127503,12.791366898715792,2.5,-0.1565771640959781,-5.1875,-9.30701389569748,-1.0679861043025198,-7.24725694784874,-3.12774305215126,11.745000000000005,26.47058823529412,-16.883369191679204,2.0597569478487436,6,3.0,4.875,3.6875,1.0,-4.5,1,0.006837606837606813,1.3636363636363635,146.25,3.5,151.0,-1.25,152.0,0.006837606837606813 1945,2007-06-27,144.75,145.25,143.5,145.0,937140.0,-0.01025641025641022,3.6666666666666665,-0.2,31.460674157303373,42.80032344079053,5.935801492552315,6.773297040655024,5.537769546026084,4.284149341421596,12.571865936325413,2.75,-0.7600416722699492,-6.324999999999989,-11.401001327195104,-1.2489986728048734,-8.863000663597546,-3.786999336402431,12.685200000000009,14.285714285714285,-27.06151192415627,2.538000663597555,6,4.25,6.125,5.0,2.75,-3.0,2,0.010362694300518172,1.8571428571428572,146.25,1.3636363636363635,146.25,3.5,151.0,0.010362694300518172 1946,2007-06-28,146.5,147.0,145.5,146.0,703476.0,0.012089810017271052,1.0,-2.0,38.888888888888886,42.23915621295664,3.714164802390144,4.796672459713022,3.8416867079089627,2.4840325696153798,12.113804791442133,2.25,-1.4374464623774088,-4.275000000000006,-9.694021080756784,1.1440210807567723,-6.9845105403783805,-1.5654894596216309,10.099087999999995,35.294117647058826,-7.50984677740643,2.709510540378386,6,2.5,4.375,2.9375,1.0,-6.0,3,-0.022184300341296925,3.6666666666666665,144.75,1.8571428571428572,146.25,1.3636363636363635,146.25,-0.022184300341296925 1947,2007-06-29,145.25,147.25,144.0,147.0,856120.0,-0.008532423208191142,1.8888888888888888,-3.5,37.2340425531915,40.56430624023432,4.321214775314246,5.896106099510121,5.116071455109761,3.6402122287981626,12.276215847502913,3.25,-1.7498357733909415,-5.237500000000011,-11.190108892878897,0.7151088928788738,-8.21380444643944,-2.261195553560583,10.563142720000002,33.33333333333333,-9.778752655255396,2.9763044464394413,6,3.75,5.625,4.125,2.375,-7.5,4,-0.025817555938037917,1.0,146.5,3.6666666666666665,144.75,1.8571428571428572,146.25,-0.025817555938037917 1948,2007-07-02,144.75,146.0,144.5,144.5,1009524.0,-0.0034423407917383297,-11.0,-0.14285714285714285,31.460674157303373,38.58489644450797,3.854881881246314,6.139901118673549,5.651267879838883,4.030556568201121,12.31742542557681,1.5,-1.7334460323201597,-5.375,-11.80375939574833,1.0537593957483296,-8.589379697874165,-2.1606203021258352,10.324354156800013,33.33333333333333,-6.967526958210037,3.2143796978741705,7,3.25,6.0,6.5,4.375,-7.25,0,-0.01727115716753025,1.8888888888888888,145.25,1.0,146.5,3.6666666666666665,144.75,-0.01727115716753025 1949,2007-07-03,143.75,146.25,143.25,145.5,675260.0,-0.006908462867012077,-1.1818181818181819,-7.0,33.73493975903615,37.59248234366014,4.023898448229119,6.654093105987528,6.6997483320560605,4.929939859186504,12.160910315300422,3.0,-2.0435854167645005,-5.849999999999994,-12.568787484595617,0.8687874845956287,-9.209393742297806,-2.490606257702183,10.62989290739202,12.5,-28.395654509394163,3.359393742297817,7,4.0,5.625,7.5,5.375,0.75,1,-0.006956521739130417,-11.0,144.75,1.8888888888888888,145.25,1.0,146.5,-0.006956521739130417 1950,2007-07-04,145.5,145.5,143.75,143.75,289062.0,0.012173913043478368,1.0,-1.0,34.52380952380953,35.588005339183134,1.7965649162972568,4.546504147562615,5.003444538522672,3.096461408458481,11.807434163079437,1.75,-2.6311461092010973,-3.7249999999999943,-10.481867851149332,3.031867851149343,-7.103433925574649,-0.3465660744253398,7.989501474800647,56.25,16.926574865371776,3.3784339255746665,7,2.125,3.875,5.75,3.625,0.25,2,-0.02577319587628868,-1.1818181818181819,143.75,-11.0,144.75,1.8888888888888888,145.25,-0.02577319587628868 1951,2007-07-05,143.5,145.75,143.0,144.5,637296.0,-0.013745704467353903,-1.75,-0.5714285714285714,30.769230769230774,33.736153487331286,2.7536137697159404,6.111643191028634,6.873818064212685,4.988530204037602,11.382713817656025,2.75,-3.1356385527247426,-5.25,-12.221747496710918,1.7217474967109183,-8.73587374835546,-1.7641262516445408,9.170341356816607,11.76470588235294,-23.104437650798815,3.4858737483554587,7,2.375,5.75,7.75,5.625,-2.0,3,-0.012195121951219523,1.0,145.5,-1.1818181818181819,143.75,-11.0,144.75,-0.012195121951219523 1952,2007-07-06,147.25,147.25,141.25,142.0,1238558.0,0.026132404181184565,1.2857142857142858,-5.25,37.62376237623763,34.38121799378193,-1.7704452827459818,2.136455718890545,3.0995701426406868,1.1752600508553996,11.998814850035547,6.0,-3.2862905389085597,-1.2874999999999943,-8.164760393958886,5.589760393958898,-4.7261301969794545,2.151130196979466,4.453307221134935,100.0,68.99123271620753,3.4386301969794526,7,-3.0,1.125,4.0,1.875,-7.0,4,-0.04584040747028861,-1.75,143.5,1.0,145.5,-1.1818181818181819,143.75,-0.04584040747028861 1953,2007-07-09,149.0,149.25,147.0,147.25,930290.0,0.011884550084889645,1.0,0.3333333333333333,44.554455445544555,35.58338640339397,-3.4523906421783863,0.22055659304857045,1.3612763948989937,-0.6604105662351856,12.762754750726074,2.25,-3.8340921624072166,0.5749999999999886,-6.188096456816993,7.33809645681697,-2.806548228408502,3.9565482284084794,1.4489103545987518,96.875,64.84205494513606,3.3815482284084917,7,-3.75,-0.625,2.25,0.125,-9.5,0,-0.07550335570469802,1.2857142857142858,147.25,-1.75,143.5,1.0,145.5,-0.07550335570469802 1954,2007-07-10,146.0,149.25,144.5,148.5,871864.0,-0.020134228187919434,1.375,-1.4285714285714286,42.857142857142854,36.84966070337614,-0.5493528138594854,2.813494712426319,4.322244782062995,2.2795138769880054,13.10879021505775,4.75,-4.309144449563917,-2.0749999999999886,-8.56000294201121,4.410002942011232,-5.317501471005613,1.167501471005636,3.345041112046914,59.375,22.934352545929215,3.242501471005612,7,-0.75,2.375,5.3125,3.125,-11.75,1,-0.05821917808219179,1.0,149.0,1.2857142857142858,147.25,-1.75,143.5,-0.05821917808219179 1955,2007-07-11,146.0,146.25,143.75,146.0,764594.0,0.0,9.0,-0.0,37.5,36.695339715721815,-0.3949240214310805,2.591972116516274,4.2340515402747485,2.1948776982098934,13.787369116850751,2.5,-4.017966649304924,-1.8499999999999943,-8.292866312115166,4.592866312115177,-5.071433156057594,1.3714331560576056,3.25,59.375,23.631273228909066,3.2214331560575924,7,-0.75,2.375,5.6875,3.375,-18.0,2,-0.010273972602739767,1.375,146.0,1.0,149.0,1.2857142857142858,147.25,-0.010273972602739767 1956,2007-07-12,145.5,146.0,143.75,145.5,782638.0,-0.003424657534246589,3.5,0.0,38.29787234042553,36.81354302541448,-0.05776616910165444,2.719468853914748,4.654348861756176,2.5984912262595117,14.752357761653967,2.25,-3.810371156509376,-2.0250000000000057,-8.238101607003244,4.188101607003233,-5.131550803501625,1.0815508035016137,3.75,53.125,15.96674068723658,3.1065508035016225,7,-0.25,2.875,7.1875,4.0,-18.25,3,0.0017182130584192379,9.0,146.0,1.375,146.0,1.0,149.0,0.0017182130584192379 1957,2007-07-13,145.75,146.75,144.75,146.5,470848.0,0.0017182130584192379,2.2,-100.0,48.68421052631578,38.727269288638084,-0.2563392732751879,2.0633247414847915,4.3420268690559,2.2605635319740713,15.299849339597959,2.0,-3.3781895300417943,-1.4499999999999886,-7.291322849456066,4.391322849456088,-4.370661424728013,1.4706614247280356,2.539999999999992,36.36363636363637,-4.257338093357653,2.9206614247280345,7,-0.5,2.125,6.875,4.375,-19.0,4,-0.029159519725557415,3.5,145.5,9.0,146.0,1.375,146.0,-0.029159519725557415 1958,2007-07-16,145.5,146.25,145.0,145.25,414062.0,-0.0017152658662092923,-2.3333333333333335,-0.3333333333333333,48.051948051948045,40.31804798785052,0.12430867534740742,1.7742199584640446,4.4852175086562625,2.4083140790241657,15.876928042722588,1.25,-3.273769815661012,-1.3000000000000114,-6.369516742254461,3.7695167422544387,-3.8347583711272364,1.2347583711272136,1.9451999999999998,31.818181818181817,-10.155146937373498,2.534758371127232,7,-0.25,2.375,6.5,4.75,-18.5,0,-0.03608247422680411,2.2,145.75,3.5,145.5,9.0,146.0,-0.03608247422680411 1959,2007-07-17,145.25,145.75,144.0,145.25,575110.0,-0.0017182130584192379,2.5,0.0,51.388888888888886,42.19194569508156,0.6810829505248819,1.5940140424613105,4.599122507956622,2.5615564059902454,16.365730955842892,1.75,-3.015327267814257,-1.2249999999999943,-5.764012180964642,3.314012180964653,-3.4945060904823038,1.0445060904823151,1.5,50.0,4.33747699207639,2.269506090482323,7,0.0,2.625,6.4375,5.0,-16.5,1,-0.03958691910499135,-2.3333333333333335,145.5,2.2,145.75,3.5,145.5,-0.03958691910499135 1960,2007-07-18,143.75,144.75,143.5,144.25,468066.0,-0.0103270223752151,-1.5,-100.0,42.25352112676056,43.46797795702931,2.1308182747858666,2.7631286109856887,5.862196589359712,3.995011874931606,17.568626360173617,1.75,-2.601695900655045,-2.4250000000000114,-6.844156861712321,1.9941568617122982,-4.634578430856152,-0.21542156914387078,2.5,7.6923076923076925,-37.65906033656394,2.209578430856149,7,1.5,4.125,7.9375,6.5,-14.25,2,-0.06608695652173913,2.5,145.25,-2.3333333333333335,145.5,2.2,145.75,-0.06608695652173913 1961,2007-07-19,145.25,148.25,144.0,144.25,745732.0,0.01043478260869568,-4.666666666666667,-2.0,50.0,44.84311547078069,1.0115349639175406,0.7710386313840445,4.145875382895355,2.4365141974744517,18.30004426240815,4.5,-2.1455782629439,-0.5875000000000057,-4.064018978881592,2.8890189788815803,-2.3257594894407987,1.1507594894407873,-4.0,36.84210526315789,-9.615156544109865,1.738259489440795,7,1.125,2.625,6.4375,5.0,-14.25,3,-0.11876075731497415,-1.5,143.75,2.5,145.25,-2.3333333333333335,145.5,-0.11876075731497415 1962,2007-07-20,146.75,148.25,146.25,146.75,645624.0,0.010327022375215211,-3.0,0.0,55.26315789473684,46.032971298468716,-0.6334642816454163,-1.1211689515171201,2.5311785158399402,0.8941286412270983,19.164359302940532,3.0,-1.7750085617543334,1.125,-1.4167565414073238,3.6667565414073238,-0.14587827070366188,2.395878270703662,-5.360000000000014,68.42105263157895,19.46497714449181,1.2708782707036548,7,-0.375,1.125,4.9375,3.5,-14.25,4,-0.13287904599659284,-4.666666666666667,145.25,-1.5,143.75,2.5,145.25,-0.13287904599659284 1963,2007-07-23,147.75,148.5,146.75,147.5,437614.0,0.006814310051107331,1.0,100.0,60.526315789473685,47.99621273539436,-2.0444157063713533,-2.1112771086725957,1.3693205732960791,-0.15085584470404,19.487747459386966,1.75,-1.0563388249659056,2.0500000000000114,-0.652825032792947,4.75282503279297,0.6985874836035464,3.4014125163964763,-6.2228000000000065,85.0,30.134032979189897,1.3514125163964725,7,-1.75,0.125,3.9375,2.5,-18.25,0,-0.14213197969543145,-3.0,146.75,-4.666666666666667,145.25,-1.5,143.75,-0.14213197969543145 1964,2007-07-24,147.25,150.0,146.75,147.75,798918.0,-0.0033840947546531774,-3.3333333333333335,-2.0,54.929577464788736,49.93283245370422,-1.5069257784105332,-1.615337559963848,1.8353265915913255,0.3007955023709883,19.20931631227089,3.25,-0.7563573967152308,1.5,-1.281517949836143,4.281517949836143,0.10924102508192846,2.8907589749180715,-5.443888000000015,57.692307692307686,2.8774263206912636,1.3907589749180718,7,-0.5,0.625,4.4375,3.0,-16.5,1,-0.13752122241086584,1.0,147.75,-3.0,146.75,-4.666666666666667,145.25,-0.13752122241086584 1965,2007-07-25,146.25,147.5,145.0,147.5,1087746.0,-0.006791171477079749,3.0,2.5,58.2089552238806,52.145174996310345,-0.5227015791057852,-0.524068717586033,2.8776659232771635,1.3419439454908684,18.997467471481766,2.5,-0.8361067942331601,0.42500000000001137,-2.3236838955929784,3.173683895593001,-0.9493419477964835,1.7993419477965062,-3.9522547200000133,37.5,-21.820228782438633,1.3743419477965004,7,0.5,0.625,5.4375,4.125,-14.25,2,-0.11965811965811968,-3.3333333333333335,147.25,1.0,147.75,-3.0,146.75,-0.11965811965811968 1966,2007-07-26,143.25,147.75,141.5,147.75,985858.0,-0.02051282051282055,1.7777777777777777,3.6,37.5,50.90248493783081,2.3742494219703474,2.3399350465688826,5.894077418431351,4.390016005168405,19.784471628603978,6.25,-0.7145218648988703,-2.4124999999999943,-5.369538881612101,0.5445388816121124,-3.8910194408060477,-0.933980559193941,6.75,20.588235294117645,-32.19886159973354,1.4785194408060562,7,2.5,3.5,8.1875,7.125,-11.5,3,-0.09598603839441533,3.0,146.25,-3.3333333333333335,147.25,1.0,147.75,-0.09598603839441533 1967,2007-07-27,141.5,143.5,140.5,142.75,762340.0,-0.012216404886561949,1.1818181818181819,0.2777777777777778,26.5625,48.51476848761436,3.8643674133181776,3.999654096776055,7.688849011816416,6.222309596249147,20.28488401867087,3.0,-0.4992965134930216,-3.9749999999999943,-7.468979784835511,-0.48102021516447735,-5.721989892417753,-2.228010107582236,8.330000000000013,10.526315789473683,-35.16858141090352,1.7469898924177636,7,3.75,4.75,9.9375,9.75,-9.5,4,-0.0742049469964664,1.7777777777777777,143.25,3.0,146.25,-3.3333333333333335,147.25,-0.0742049469964664 1968,2007-07-30,142.25,143.5,141.25,141.75,545010.0,0.005300353356890497,-2.0,-0.4,36.36363636363636,46.84529598480853,2.910995590289133,3.217732027606587,6.977139803447045,5.503914841003592,20.812339316105316,2.25,-0.2608829905566381,-3.0999999999999943,-6.871081095863104,0.6710810958631157,-4.985540547931549,-1.2144594520684393,7.206800000000015,18.421052631578945,-24.488231915950152,1.88554054793155,7,3.0,3.0,9.375,9.0,-11.25,0,-0.06854130052724072,1.1818181818181819,141.5,1.7777777777777777,143.25,3.0,146.25,-0.06854130052724072 1969,2007-07-31,142.75,144.25,141.75,143.25,649340.0,0.0035149384885764245,1.0,-1.0,38.59649122807018,46.438959329398486,2.256357099752819,2.781586677588848,6.5542680330365215,5.054715572775336,20.906240016226057,2.5,-0.3444052096288601,-2.5500000000000114,-6.43519456940092,1.3351945694008975,-4.492597284700452,-0.6074027152995711,6.348528000000016,31.03448275862069,-9.38750212306882,1.942597284700454,7,2.5,2.5,7.875,8.5,-11.0,1,-0.09281961471103328,-2.0,142.25,1.1818181818181819,141.5,1.7777777777777777,143.25,-0.09281961471103328 1970,2007-08-01,141.75,142.25,140.5,141.25,1081940.0,-0.007005253940455369,1.3333333333333333,-1.0,37.28813559322034,45.02652995086741,3.2886599959684872,3.6746421987851647,7.5327121092480525,6.12017602829664,21.126770064462136,2.25,-0.4317524815328966,-3.3625000000000114,-7.556715942034685,0.8317159420346627,-5.459607971017363,-1.2653920289826601,7.004586880000005,17.24137931034483,-20.682569836797153,2.0971079710173415,8,3.5,3.5,8.4375,9.375,-9.0,2,-0.07760141093474426,1.0,142.75,-2.0,142.25,1.1818181818181819,141.5,-0.07760141093474426 1971,2007-08-02,141.75,143.0,141.25,142.5,1118050.0,0.0,1.0,-1.5,36.206896551724135,42.90916757942156,3.0619732302363616,3.7279482391008116,7.462354867358442,6.1463831794852695,21.029892140847622,1.75,-0.5935950019481311,-3.2750000000000057,-7.678646814079741,1.1286468140797297,-5.476823407039888,-1.0731765929601238,6.674403404800017,33.33333333333333,-4.590198170413444,2.2018234070398686,8,3.5,3.5,8.1875,9.125,-14.25,3,-0.06878306878306883,1.3333333333333333,141.75,1.0,142.75,-2.0,142.25,-0.06878306878306883 1972,2007-08-03,140.5,142.25,139.75,142.25,918514.0,-0.00881834215167554,1.8571428571428572,2.3333333333333335,33.87096774193549,39.9474622408062,3.7237711910740074,4.6866117282069695,8.327821132176268,7.395628765926062,20.605567081282242,2.5,-0.4801805680274924,-4.1875,-8.897162520035579,0.5221625200355788,-6.542331260017789,-1.8326687399822106,7.607427268608006,16.666666666666664,-21.119149027300416,2.3548312600177916,8,4.375,4.375,9.4375,10.375,-15.25,4,-0.06227758007117434,1.0,141.75,1.3333333333333333,141.75,1.0,142.75,-0.06227758007117434 1973,2007-08-06,137.75,139.0,135.5,139.0,1358812.0,-0.019572953736654797,4.6,0.7142857142857143,29.16666666666667,37.084916596570416,5.482656964505679,6.904577101184458,10.774296108234836,10.132867364748336,21.35269807533951,5.0,-0.7309659702447391,-6.375,-11.577479166097618,-1.1725208339023823,-8.976239583048823,-3.773760416951177,9.855981632491535,25.71428571428571,-10.091678217831141,2.6012395830488155,8,3.875,5.0,12.1875,13.125,-11.5,0,-0.04174228675136116,1.8571428571428572,140.5,1.0,141.75,1.3333333333333333,141.75,-0.04174228675136116 1974,2007-08-07,137.5,140.25,137.0,139.5,622692.0,-0.001814882032667886,-1.1666666666666667,1.6,31.343283582089555,34.09984196970474,4.698245328904392,6.835592128471802,10.759964915623186,10.360539095140211,21.298860200999595,3.25,-1.2681585656319783,-6.199999999999989,-12.099598559045347,-0.30040144095463006,-9.149799279522654,-3.2502007204773236,9.137503101892207,26.666666666666668,-12.171048285426384,2.9497992795226735,8,4.125,5.25,11.875,13.375,-9.5,1,-0.047272727272727244,4.6,137.75,1.8571428571428572,140.5,1.0,141.75,-0.047272727272727244 1975,2007-08-08,144.5,146.25,138.5,138.5,1581768.0,0.050909090909091015,-1.5833333333333333,-3.0,48.31460674157303,35.30146494099064,-2.8788382494484495,-0.2978151259291053,3.595702838840964,3.37868880304012,20.329860362251935,8.75,-1.8906446413229219,0.875,-4.939003059763763,6.689003059763763,-2.0320015298818817,3.7820015298818817,-9.0,83.72093023255815,42.78713242351483,2.9070015298818848,8,-3.625,-1.75,4.0625,6.25,-15.5,2,-0.08823529411764708,-1.1666666666666667,137.5,4.6,137.75,1.8571428571428572,140.5,-0.08823529411764708 1976,2007-08-09,145.75,148.25,141.75,145.0,3333688.0,0.00865051903114189,1.2608695652173914,0.125,47.72727272727273,37.65310635513205,-4.176079028461572,-1.6107072371814297,2.1764601825333614,2.226143628629927,19.154777444487763,6.5,-2.3549361879466915,2.1125000000000114,-3.7195236625030077,7.94452366250303,-0.803511831251484,5.028511831251507,-10.034999999999997,80.3921568627451,41.161698479000286,2.916011831251509,8,-3.875,-3.0,2.75,5.0,-19.75,3,-0.08919382504288165,-1.5833333333333333,144.5,-1.1666666666666667,137.5,4.6,137.75,-0.08919382504288165 1977,2007-08-10,141.5,148.0,140.0,145.25,3502408.0,-0.029159519725557415,-1.3703703703703705,-5.0,37.62376237623763,37.79312035653219,0.08260809527408242,2.4291098185451006,6.2526996196077675,6.525923569106055,18.36915337140071,8.0,-2.957449070332359,-1.9250000000000114,-7.742622954618156,3.8926229546181332,-4.833811477309098,0.9838114773090751,-5.283600000000007,47.05882352941176,13.055362760453235,2.9088114773090785,8,0.375,1.25,6.0625,9.125,-16.5,4,-0.09893992932862195,1.2608695652173914,145.75,-1.5833333333333333,144.5,-1.1666666666666667,137.5,-0.09893992932862195 1978,2007-08-13,140.25,141.25,139.0,140.75,2040492.0,-0.00883392226148405,2.0,0.13333333333333333,36.53846153846155,37.564450391020124,1.1388337999902944,3.442104914210063,7.278593459976435,7.850874493794748,17.62937763791153,2.5,-2.9826350876120102,-2.9124999999999943,-8.809142666538008,2.9841426665380197,-5.860821333269001,0.03582133326901271,-3.552256,28.888888888888886,-2.0305958630453986,2.948321333269009,8,1.625,2.5,6.0625,9.5,-13.5,0,-0.106951871657754,-1.3703703703703705,141.5,1.2608695652173914,145.75,-1.5833333333333333,144.5,-0.106951871657754 1979,2007-08-14,139.5,140.0,138.5,138.5,949286.0,-0.005347593582887722,-2.0,-2.0,36.893203883495154,37.52056908993954,1.541438408011146,3.9413154193777586,7.718616328808309,8.632307249856296,16.61264304871361,1.75,-2.6823838359787544,-3.375,-9.40234994574027,2.6523499457402693,-6.38867497287012,-0.3613250271298796,-2.3401657599999908,10.256410256410255,-19.01149849060546,3.0136749728701333,8,2.375,3.25,7.3125,10.25,-10.25,1,-0.09498207885304655,2.0,140.25,-1.3703703703703705,141.5,1.2608695652173914,145.75,-0.09498207885304655 1980,2007-08-15,134.25,140.0,132.0,138.5,2162082.0,-0.037634408602150504,1.206896551724138,-4.25,33.92857142857143,37.26742185403369,6.275632583994877,8.89938335039352,12.631540083375512,13.87953883640165,15.888031040546782,8.0,-2.8075351572257716,-8.150000000000006,-15.28294801385897,-1.0170519861410412,-11.716474006929502,-4.583525993070509,14.0,13.846153846153847,-15.837264475505037,3.566474006929486,8,5.875,6.75,12.5625,15.5,-4.5,2,-0.046554934823091254,-2.0,139.5,2.0,140.25,-1.3703703703703705,141.5,-0.046554934823091254 1981,2007-08-16,128.0,134.25,124.5,132.75,2137468.0,-0.046554934823091254,1.5161290322580645,1.1176470588235294,29.23076923076924,36.75184424168189,11.58876280190566,14.536066690734032,18.46488850990289,20.046489213381108,17.053706467801504,9.75,-3.1961640253166195,-13.537499999999994,-23.008056866859192,-4.066943133140796,-18.27277843342958,-8.80222156657041,19.92500000000001,14.893617021276595,-16.501992759720004,4.735278433429593,8,8.375,9.25,18.8125,21.75,2.5,3,0.0078125,1.206896551724138,134.25,-2.0,139.5,2.0,140.25,0.0078125 1982,2007-08-17,127.25,131.0,125.0,128.5,1837678.0,-0.005859375,-1.0869565217391304,0.2631578947368421,26.92307692307692,36.50255649239413,11.467527546458882,14.493352895530649,18.82928829968685,20.660333794605748,18.2823764436038,6.0,-3.556222286382706,-13.3125,-24.40051510403734,-2.224484895962661,-18.856507552018655,-7.768492447981345,19.738,16.417910447761194,-15.93238420359723,5.544007552018663,8,9.125,10.0,19.5625,22.5,2.0,4,-0.00982318271119842,1.5161290322580645,128.0,1.206896551724138,134.25,-2.0,139.5,-0.00982318271119842 1983,2007-08-20,126.75,131.5,126.25,129.25,1809308.0,-0.003929273084479323,-2.0,2.0,25.384615384615387,35.84048224823033,11.446843871850945,14.06029803437903,18.93798728504055,21.00392147479701,19.62631885903256,5.25,-3.9747896417449056,-12.762499999999989,-24.911222046717967,-0.6137779532820105,-18.836861023358978,-6.6881389766409995,19.338480000000004,14.516129032258066,-17.257020468079027,6.0743610233589855,8,9.625,10.5,19.8125,23.0,-2.0,0,-0.013806706114398382,-1.0869565217391304,127.25,1.5161290322580645,128.0,1.206896551724138,134.25,-0.013806706114398382 1984,2007-08-21,127.0,129.5,125.25,127.5,1416560.0,0.0019723865877712132,-1.125,0.2,26.771653543307096,33.446820781756344,10.673185458918056,12.87557064284232,18.235107151054905,20.593383176848533,21.692541722176,4.25,-4.2930589761041915,-11.5,-24.29185596179684,1.2918559617968413,-17.89592798089842,-5.104072019101579,18.224940800000013,16.129032258064516,-16.760113137264813,6.39592798089842,8,9.375,10.25,19.5625,22.75,-3.5,1,-0.0019685039370078705,-2.0,126.75,-1.0869565217391304,127.25,1.5161290322580645,128.0,-0.0019685039370078705 1985,2007-08-22,128.75,130.25,127.25,127.5,953986.0,0.013779527559055094,-2.4285714285714284,-2.5,30.59701492537313,31.5434588037675,7.212578287859742,10.274048403054849,16.12381956541074,18.703366588561437,23.16959865262776,3.25,-4.247830387021679,-8.875,-21.8278497169334,4.0778497169334,-15.351424858466686,-2.398575141533314,15.645943168000002,43.58974358974359,10.312433289509691,6.476424858466698,8,7.5,8.5,17.8125,21.0,-4.5,2,0.003883495145631022,-1.125,127.0,-2.0,126.75,-1.0869565217391304,127.25,0.003883495145631022 1986,2007-08-23,129.5,131.5,127.0,130.5,1078986.0,0.005825242718446644,2.0,-0.8,33.33333333333333,31.06674446566702,4.3752075641096155,8.897284033220018,14.965441196275378,17.824273311989003,23.551213861959095,4.5,-4.265743675883812,-7.4375,-20.591321738026437,5.716321738026423,-14.014410869013204,-0.8605891309867957,14.100105441279993,69.23076923076923,32.45391962981176,6.576910869013214,8,3.375,7.75,17.0625,20.25,-6.0,3,0.0019305019305020377,-2.4285714285714284,128.75,-1.125,127.0,-2.0,126.75,0.0019305019305020377 1987,2007-08-24,131.0,131.75,128.25,128.5,765254.0,0.01158301158301156,-1.3333333333333333,-2.5,39.37007874015748,31.381368599188797,1.3735982018824302,6.925385313057973,13.058013600605278,16.27843583823119,23.667245770345012,3.5,-5.1781426041855525,-5.412499999999994,-18.63755098985243,7.81255098985244,-12.025025494926211,1.2000254949262228,11.836101223628788,88.46153846153845,48.20811303523857,6.612525494926221,8,1.25,6.25,16.125,18.75,-9.5,4,-0.003816793893129722,2.0,129.5,-2.4285714285714284,128.75,-1.125,127.0,-0.003816793893129722 1988,2007-08-27,132.5,134.5,130.25,132.0,581874.0,0.011450381679389388,-1.125,0.2,42.42424242424243,31.9959284370496,-1.4989834055678557,4.909183960159055,11.119318460190584,14.748839014571615,23.48782048420139,4.25,-6.250400602826886,-3.4250000000000114,-16.461487256925693,9.611487256925685,-9.943243628462852,3.0932436284628295,9.602657174683628,78.37837837837837,34.90241184711355,6.518243628462846,8,-0.25,4.75,14.625,17.25,-8.5,0,-0.024528301886792447,-1.3333333333333333,131.0,2.0,129.5,-2.4285714285714284,128.75,-0.024528301886792447 1989,2007-08-28,129.5,132.25,129.25,132.0,760516.0,-0.02264150943396226,1.0,-5.0,24.13793103448276,30.908079504373084,-0.07449112141540581,7.236657792123367,13.693134476128591,17.65758720547845,23.696459429430472,3.25,-6.861766360590025,-5.762499999999989,-18.68481342331981,7.159813423319818,-12.223656711659885,0.6986567116599076,11.898550887696274,33.33333333333333,-4.843226516330915,6.461156711659906,8,0.0,7.75,17.4375,20.25,-7.25,1,-0.03667953667953672,-1.125,132.5,-1.3333333333333333,131.0,2.0,129.5,-0.03667953667953672 1990,2007-08-29,130.75,130.75,128.25,128.5,688764.0,0.009652509652509744,1.2222222222222223,-0.9,24.13793103448276,30.342208593674584,-2.0933111104280044,5.397019594149299,12.087164452954369,16.33465304055821,23.635786506675043,2.5,-7.391579012276395,-3.9625000000000057,-16.656546470273298,8.731546470273287,-10.309523235136652,2.3845232351366406,9.972608852188415,50.0,16.454425697604435,6.34702323513665,8,-1.0,5.625,16.5625,19.0,-13.0,2,-0.055449330783938766,1.0,129.5,-1.125,132.5,-1.3333333333333333,131.0,-0.055449330783938766 1991,2007-08-30,132.0,133.0,131.0,131.0,601648.0,0.009560229445506607,-3.0,0.4444444444444444,31.730769230769226,30.87639662786262,-3.035451603363299,3.5617337693137756,10.415844885768081,15.018247122610546,23.665162904005044,2.25,-7.93369788658984,-2.2249999999999943,-14.523801824396259,10.073801824396284,-8.374400912198126,3.924400912198138,8.07370449810088,60.0,27.0003449339211,6.149400912198138,8,-2.125,4.375,14.8125,17.75,-12.75,3,-0.058712121212121215,1.2222222222222223,130.75,1.0,129.5,-1.125,132.5,-0.058712121212121215 1992,2007-08-31,131.75,132.75,130.0,132.75,724278.0,-0.0018939393939394478,4.5,-1.0,33.0,31.722550474016465,-2.324437677130021,3.291343647701865,10.265171521055152,15.203705088044899,23.350554891206965,2.75,-8.006017303182176,-2.0374999999999943,-14.01475366113371,9.939753661133722,-8.026126830566852,3.9511268305668636,7.700756318176843,56.00000000000001,21.551720149201593,5.988626830566856,8,-1.875,4.625,14.5,18.0,-11.25,4,-0.06261859582542695,-3.0,132.0,1.2222222222222223,130.75,1.0,129.5,-0.06261859582542695 1993,2007-09-03,132.0,132.5,131.0,132.5,333992.0,0.00189753320683117,5.0,0.5,34.69387755102041,32.60279758598461,-1.9572326566798495,2.7283655841009136,9.762272286591354,14.866010824717222,22.036430156153976,1.5,-7.320147010589409,-1.5,-13.352159474564502,10.352159474564488,-7.426079737282237,4.426079737282251,6.852726065449758,78.94736842105263,39.7271782576031,5.9260797372822465,9,-1.25,4.375,13.75,17.375,-11.25,0,-0.07954545454545459,4.5,131.75,-3.0,132.0,1.2222222222222223,130.75,-0.07954545454545459 1994,2007-09-04,131.0,132.0,128.5,131.75,1008018.0,-0.007575757575757569,4.6,1.5,41.9753086419753,33.86705244338486,-0.36896343178568713,3.3902538152649697,10.4925387303918,15.747660597608615,21.371213628002085,3.5,-6.4613858442375545,-2.1750000000000114,-13.921332014269638,9.571332014269629,-8.048166007134824,3.6981660071348017,7.2786170228317815,57.89473684210527,14.826062596764437,5.8731660071348175,9,-0.25,5.375,14.25,18.375,-10.75,1,-0.05343511450381677,5.0,132.0,4.5,131.75,-3.0,132.0,-0.05343511450381677 1995,2007-09-05,131.75,133.25,131.25,131.75,1328950.0,0.005725190839694694,-3.0,-0.0,62.71186440677966,37.13133367376778,-0.7248912357879362,1.724495597980365,9.52431579975456,14.894445430573171,22.622494518103075,2.25,-5.424346303214179,-0.7874999999999943,-11.260868482413002,9.685868482413014,-6.0241842412065125,4.44918424120651,5.977472341918514,68.42105263157895,20.888365851404842,5.236684241206507,9,-0.375,4.625,13.5,17.625,-12.25,2,-0.07210626185958258,4.6,131.0,5.0,132.0,4.5,131.75,-0.07210626185958258 1996,2007-09-06,132.75,134.0,131.75,132.5,1171408.0,0.007590132827324458,-1.5714285714285714,100.0,68.33333333333333,40.349473073009534,-1.358229466336553,-0.31554631532702615,8.256797310463213,13.803980928353326,24.297565636913205,2.25,-4.3896363298703704,0.8625000000000114,-7.573754781407587,9.29875478140761,-3.355627390703802,5.08062739070381,4.448373448241767,77.27272727272727,24.73828439958932,4.2181273907038,9,-1.375,3.625,12.5,16.625,-11.75,3,-0.11299435028248583,-3.0,131.75,4.6,131.0,5.0,132.0,-0.11299435028248583 1997,2007-09-07,127.5,133.25,126.75,132.25,2144166.0,-0.039548022598870025,-1.08,-19.0,51.89873417721518,41.4021943788954,3.735960756669641,4.0389081718087425,13.2130551121258,18.924085944395188,26.06469302897946,6.5,-3.6672404358937456,-3.6875,-11.016022145841191,3.641022145841191,-7.3517610729205956,-0.023238927079404448,9.190438510312106,10.344827586206897,-45.057209461644995,3.6642610729205964,9,2.875,8.875,17.75,21.875,-10.75,4,-0.06470588235294117,-1.5714285714285714,132.75,-3.0,131.75,4.6,131.0,-0.06470588235294117 1998,2007-09-10,125.25,128.75,124.5,127.5,772978.0,-0.01764705882352946,-1.2666666666666666,0.47368421052631576,45.97701149425287,43.828758874425404,5.419293593880127,5.383544096642254,15.153230349952537,21.037772175030284,27.805341781591196,4.25,-3.1523526021695716,-5.1875,-11.62725113935474,1.2522511393547546,-8.407375569677384,-1.9676244303226298,10.95282096989962,7.894736842105263,-50.307380123495236,3.2198755696773746,9,4.0,11.125,19.625,23.75,-10.25,0,-0.03792415169660679,-1.08,127.5,-1.5714285714285714,132.75,-3.0,131.75,-0.03792415169660679 1999,2007-09-11,126.25,127.0,125.75,126.5,543658.0,0.007984031936127733,1.0,0.1111111111111111,44.047619047619044,46.04094643144055,4.369275480367605,3.520487969450926,13.88087568081562,19.917864834113573,29.51329689659865,1.75,-2.982678361073937,-3.5250000000000057,-8.626341412854487,1.5763414128544895,-6.075670706427246,-0.9743292935727652,9.484708131103645,18.421052631578945,-39.9097624269882,2.5506707064272445,9,3.0,10.125,15.9375,20.625,-9.75,1,-0.0435643564356436,-1.2666666666666666,125.25,-1.08,127.5,-1.5714285714285714,132.75,-0.0435643564356436 2000,2007-09-12,128.0,128.0,126.0,126.5,795520.0,0.013861386138613874,1.6666666666666667,-6.0,46.590909090909086,47.692073082567205,2.445316203846204,1.3473238029318964,11.816824439367508,18.048932760455955,29.804086329581438,2.0,-3.0045339462177765,-1.4625000000000057,-6.159293419028586,3.2342934190285746,-3.81089670951431,0.8858967095142845,7.285319805859501,36.84210526315789,-19.279218067085516,2.3483967095142906,9,1.25,8.375,14.1875,18.75,-11.5,2,-0.060546875,1.0,126.25,-1.2666666666666666,125.25,-1.08,127.5,-0.060546875 2001,2007-09-13,129.0,130.75,127.25,127.25,719200.0,0.0078125,-3.0,1.1666666666666667,45.348837209302324,49.06416610582301,1.0895966817023464,0.4491085786451663,10.572394071207782,16.8547724725006,28.679729209816163,3.5,-2.1509250438311085,-0.5124999999999886,-5.164819738296785,4.139819738296808,-2.838659869148387,1.8136598691484096,5.8539070136251325,51.42857142857142,-0.5770669906482055,2.326159869148402,9,0.25,7.375,12.8125,16.5,-13.75,3,-0.0736434108527132,1.6666666666666667,128.0,1.0,126.25,-1.2666666666666666,125.25,-0.0736434108527132 2002,2007-09-14,126.0,129.75,126.0,129.75,537348.0,-0.023255813953488413,1.0,-2.142857142857143,35.8695652173913,49.19479806875312,3.56285644705585,3.531733984792794,13.167171612129948,19.67313047475119,27.58226138826726,3.75,-1.4374790254472884,-3.4499999999999886,-8.261171210945434,1.361171210945443,-5.855585605472697,-1.0444143945272657,8.439750733080132,24.0,-23.650585801556815,2.4055856054727185,9,3.25,10.25,16.3125,19.5,-10.5,4,-0.03968253968253965,-3.0,129.0,1.6666666666666667,128.0,1.0,126.25,-0.03968253968253965 2003,2007-09-17,125.0,126.5,125.0,126.5,425372.0,-0.007936507936507908,1.0,0.4,39.285714285714285,48.89595425139079,3.872745035782742,4.63135833023955,13.685557894474755,20.491813034710475,26.649367286606378,1.5,-1.1827555843908897,-4.362500000000011,-9.436880957835228,0.7118809578352057,-6.89969047891762,-1.8253095210824029,9.042160703756934,0.0,-47.41841336752403,2.537190478917606,9,4.25,7.875,17.3125,20.5,-11.0,0,-0.06599999999999995,1.0,126.0,-3.0,129.0,1.6666666666666667,128.0,-0.06599999999999995 2004,2007-09-18,126.75,127.0,124.5,124.5,583816.0,0.014000000000000012,-1.2222222222222223,-1.5,40.697674418604656,46.44993314159356,1.627648095583055,3.0163167733026626,11.561063261460049,18.560847414473642,25.52482807287062,2.5,-0.9438661809254825,-2.5999999999999943,-7.700051599323956,2.5000515993239674,-5.150025799661989,-0.049974200338013475,6.910474275606646,36.0,-10.633666724753958,2.5500257996619813,9,2.5,5.5,15.5625,18.75,-12.0,1,-0.09270216962524658,1.0,125.0,1.0,126.0,-3.0,129.0,-0.09270216962524658 2005,2007-09-19,129.25,130.5,128.25,129.0,1004832.0,0.019723865877712132,-1.5714285714285714,0.1111111111111111,43.95604395604395,43.741345433005854,-1.4128463348870497,0.5857266562134953,8.707897578791972,15.868631250474351,24.20070415340985,3.75,-0.7383509069527179,-0.125,-5.217564238798872,4.967564238798886,-2.67128211939945,2.421282119399436,4.044055304582372,76.0,29.77414841430111,2.5462821193994416,9,-0.375,3.0,13.0625,16.25,-13.25,2,-0.09864603481624756,-1.2222222222222223,126.75,1.0,125.0,1.0,126.0,-0.09864603481624756 2006,2007-09-20,129.75,130.0,126.75,128.5,587472.0,0.003868471953578423,2.7142857142857144,5.0,45.652173913043484,43.04728318143121,-2.6632139912666304,0.11111317269379128,7.869379389033611,15.185354719983309,23.327870797838628,3.25,-0.7218786150818346,0.36250000000001137,-4.732582768810516,5.457582768810553,-2.1850413844052525,2.9100413844052753,3.192293092399069,87.5,40.75444703469596,2.547541384405271,9,-2.125,-0.25,10.8125,14.0,-13.25,3,-0.10211946050096343,-1.5714285714285714,129.25,-1.2222222222222223,126.75,1.0,125.0,-0.10211946050096343 2007,2007-09-21,130.5,130.75,128.5,128.5,768450.0,0.005780346820809301,-1.25,1.6,46.80851063829787,43.13967197521399,-3.28875998447964,-0.7149205482399168,6.774537272776342,14.262562317729532,22.410944890685712,2.25,-1.2026385624323268,1.1374999999999886,-3.929095971342065,6.204095971342042,-1.395797985671038,3.6707979856710153,2.1046013687031007,96.0,51.12484535793716,2.5332979856710276,9,-2.875,-1.0,6.3125,9.5,-8.5,4,-0.11685823754789271,2.7142857142857144,129.75,-1.5714285714285714,129.25,-1.2222222222222223,126.75,-0.11685823754789271 2008,2007-09-24,129.25,131.25,128.5,129.25,985544.0,-0.009578544061302652,-2.6666666666666665,0.0,46.31578947368421,43.391690911443455,-1.5775908439673145,0.2941971712999134,7.666119630166378,15.310788067957589,22.25594306985581,2.75,-1.9465745243596473,0.05000000000001137,-4.79659402923204,4.896594029232062,-2.373297014616014,2.473297014616037,3.0304173139549846,70.37037037037037,26.02089294182653,2.4232970146160264,9,-1.375,0.25,7.5625,10.75,-7.5,0,-0.1063829787234043,-1.25,130.5,2.7142857142857144,129.75,-1.5714285714285714,129.25,-0.1063829787234043 2009,2007-09-25,124.75,128.75,124.5,128.75,1030660.0,-0.03481624758220503,1.125,-100.0,37.27272727272727,42.35633737608991,3.0030620903036436,4.658960456016757,11.75608127930883,19.56882272413708,22.20654748154259,4.75,-2.149935478221508,-4.212500000000006,-9.447189454417298,1.0221894544172727,-6.829844727208638,-1.5951552727913594,7.219200621396794,3.7037037037037033,-36.04762773006624,2.6173447272086414,9,3.125,4.75,12.0625,14.75,0.25,1,-0.08617234468937873,-2.6666666666666665,129.25,-1.25,130.5,2.7142857142857144,129.75,-0.08617234468937873 2010,2007-09-26,123.5,126.0,123.5,125.25,1027974.0,-0.01002004008016033,-1.8571428571428572,0.4375,33.33333333333333,41.02128138987114,3.9645203817713366,5.6264295192825955,12.621420598347584,20.52721433953053,22.030062275855684,2.5,-2.0633816018351183,-5.099999999999994,-10.797183052774301,0.5971830527742981,-7.948591526387133,-2.251408473612841,8.170432596540934,0.0,-33.559101510175,2.8485915263871493,9,3.875,5.5,13.3125,16.0,0.0,2,-0.07085020242914974,1.125,124.75,-2.6666666666666665,129.25,-1.25,130.5,-0.07085020242914974 2011,2007-09-27,124.25,126.25,122.5,125.0,1173334.0,0.006072874493927127,1.3076923076923077,0.42857142857142855,43.01075268817205,41.81474666440234,2.7601325740980087,4.49659184480231,11.4391872313021,19.49099848960134,22.60560994073153,3.75,-1.980973018207493,-3.9625000000000057,-9.739666943642277,1.8146669436422656,-6.851083471821141,-1.07391652817887,6.93020664074848,20.0,-15.814136838483961,2.8885834718211347,9,2.625,4.25,12.5,15.25,0.0,3,-0.0663983903420523,-1.8571428571428572,123.5,1.125,124.75,-2.6666666666666665,129.25,-0.0663983903420523 2012,2007-09-28,123.5,124.0,122.25,124.0,988008.0,-0.006036217303822977,6.0,0.6666666666666666,45.97701149425287,42.55822413201774,3.484663638318665,4.845250719443186,11.690970201386904,19.99142536540893,23.020052792231798,2.0,-2.1174995979330475,-4.299999999999997,-10.190670590007187,1.5906705900071927,-7.245335295003599,-1.3546647049963951,6.98579010948859,13.88888888888889,-24.40526747589723,2.945335295003595,9,3.25,4.875,11.5625,16.0,-3.0,4,-0.05668016194331982,1.3076923076923077,124.25,-1.8571428571428572,123.5,1.125,124.75,-0.05668016194331982 2013,2007-10-01,121.5,123.25,120.0,123.0,1106706.0,-0.01619433198380571,2.25,3.0,39.56043956043956,42.431864703332735,5.516049175589288,6.343519433052592,13.127002919750225,21.699746112871452,23.608454607080038,3.5,-2.3749050030881307,-5.775000000000006,-11.954124448280965,0.4041244482809532,-8.864562224140485,-2.6854377758595263,8.162211098539728,17.142857142857142,-22.687531774815714,3.0895622241404794,10,4.125,5.75,13.25,18.0,-2.0,0,0.004115226337448652,6.0,123.5,1.3076923076923077,124.25,-1.8571428571428572,123.5,0.004115226337448652 2014,2007-10-02,124.0,124.0,120.5,121.75,1563266.0,0.020576131687242816,2.111111111111111,-1.5,41.48936170212766,42.15778889734203,2.8887183742316154,3.4701232383926737,10.09657703344405,18.987503435063502,23.615117526724838,3.5,-2.0831154132813197,-2.924999999999997,-9.007978840906986,3.157978840906978,-5.966489420453485,0.11648942045349031,4.502745766714952,64.0,22.808806293675723,3.0414894204534897,10,1.625,3.0,10.75,15.5,-7.25,1,-0.01814516129032262,2.25,121.5,6.0,123.5,1.3076923076923077,124.25,-0.01814516129032262 2015,2007-10-03,122.25,123.25,120.25,123.25,1098586.0,-0.014112903225806495,5.0,-0.4444444444444444,36.08247422680412,41.09448893220433,3.957522185993156,4.713583009377118,11.317117682611013,20.556839522029975,24.047344973251906,3.75,-1.873043676519515,-4.200000000000003,-10.179350431185782,1.7793504311857617,-7.189675215592899,-1.2103247844071205,5.232416274709152,36.0,-3.73528485607261,2.9896752155928854,10,3.375,4.75,11.125,17.25,-3.75,2,0.02249488752556239,2.111111111111111,124.0,2.25,121.5,6.0,123.5,0.02249488752556239 2016,2007-10-04,117.75,120.5,116.25,120.5,2493318.0,-0.036809815950920255,2.090909090909091,2.75,33.98058252427184,39.66916358620143,7.349155371325168,8.466271996609805,15.321165397051715,24.852165979978224,25.000618160070104,6.0,-1.9418997411380587,-7.950000000000003,-14.350246705769251,-1.5497532942307544,-11.150123352884634,-4.749876647115386,8.83452632174405,19.35483870967742,-21.4467369578844,3.200123352884623,10,6.0,7.375,15.3125,21.75,-3.5,3,0.04883227176220806,5.0,122.25,2.111111111111111,124.0,2.25,121.5,0.04883227176220806 2017,2007-10-05,119.25,120.5,118.0,118.0,1880434.0,0.01273885350318471,-3.0,-0.45454545454545453,39.04761904761905,38.861589094416416,4.5656486517745805,6.6578645235148315,13.388834142707879,23.178087701610593,25.015061435404927,2.75,-2.2789278023772397,-6.037499999999994,-12.988976556513876,0.9139765565139015,-9.51323827825695,-2.5617617217430535,5.887692636699882,38.70967741935484,-6.953408258010796,3.475738278256946,10,3.25,5.875,13.875,19.25,-5.0,4,0.04192872117400426,2.090909090909091,117.75,5.0,122.25,2.111111111111111,124.0,0.04192872117400426 2018,2007-10-08,120.5,120.75,117.75,119.25,758036.0,0.01048218029350112,2.4285714285714284,1.0,37.86407766990291,38.92729469410259,2.1723830289389525,5.305791154483401,11.687935822832856,21.75152726083803,24.654855341728705,3.0,-2.7274986830861394,-4.549999999999997,-11.82396221572273,2.723962215722736,-8.186981107861357,-0.9130188921386235,3.3934156675618965,54.83870967741935,7.624765673661081,3.636981107861368,10,0.75,4.625,12.625,17.875,-3.5,0,0.0,-3.0,119.25,2.090909090909091,117.75,5.0,122.25,0.0 2019,2007-10-09,120.75,121.5,119.0,119.5,790728.0,0.0020746887966804906,-1.2222222222222223,1.0,31.914893617021278,38.76969028117904,1.4475373769884925,4.872430078740194,10.964527017662306,21.340595230125246,24.16774639023154,2.5,-3.3269412890258963,-4.025000000000006,-11.52043720855167,3.470437208551658,-7.772718604275838,-0.27728139572417376,2.0733374741032264,64.28571428571429,19.85737957621977,3.7477186042758297,10,0.5,4.375,12.8125,17.5,-5.75,1,-0.010351966873705987,2.4285714285714284,120.5,-3.0,119.25,2.090909090909091,117.75,-0.010351966873705987 2020,2007-10-10,120.25,121.5,119.0,121.5,1219458.0,-0.0041407867494823725,3.0,-1.0,29.787234042553195,37.30041043166583,1.6070407747100006,5.019396890819195,11.007785425875,21.631212251057036,23.9953465895831,2.5,-3.9047610315479346,-4.137500000000003,-11.73160262880441,3.4566026288044043,-7.934551314402199,-0.3404486855978064,1.6530702277287759,76.19047619047619,35.67329350387161,3.7970513144022036,10,-0.125,4.875,13.3125,17.0,-5.25,2,-0.029106029106029108,-1.2222222222222223,120.75,2.4285714285714284,120.5,-3.0,119.25,-0.029106029106029108 2021,2007-10-11,119.5,120.5,118.75,119.5,982862.0,-0.006237006237006182,-1.3333333333333333,-0.0,26.595744680851055,35.14693634128785,1.8018827621496456,5.292540092503742,11.282911746363823,22.141391638135303,24.711106453848057,1.75,-3.88731519575812,-4.412499999999994,-11.980220577347808,3.1552205773478192,-8.196360288673901,-0.6286397113260875,2.0,46.666666666666664,12.623743649507993,3.7838602886739046,10,0.625,5.625,14.375,17.75,-4.5,3,-0.008368200836820106,3.0,120.25,-1.2222222222222223,120.75,2.4285714285714284,120.5,-0.008368200836820106 2022,2007-10-12,121.0,121.0,118.5,118.75,898156.0,0.012552301255230214,1.2222222222222223,100.0,32.631578947368425,34.3770629398355,-0.10061670382110321,3.58241884257626,9.355974732713292,20.260162620126664,25.135156290129736,2.5,-3.614215838575774,-2.6624999999999943,-10.27010526675167,4.945105266751682,-6.466302633375832,1.1413026333758438,-4.75,86.66666666666667,54.85526680162963,3.8038026333758417,10,-0.875,3.75,12.875,16.25,-5.75,4,-0.05578512396694213,-1.3333333333333333,119.5,3.0,120.25,-1.2222222222222223,120.75,-0.05578512396694213 2023,2007-10-15,116.75,120.75,115.5,120.25,1344552.0,-0.03512396694214881,1.3333333333333333,-1.5555555555555556,32.97872340425532,33.43143646229413,3.804859707608017,7.570819021304317,13.20950411440566,24.16022655487353,25.605333549330872,5.5,-3.8934840316725143,-6.5,-14.675702126614482,1.6757021266144818,-10.587851063307241,-2.412148936692759,4.25,20.833333333333336,-13.933137123415513,4.087851063307243,10,2.625,6.625,16.625,20.5,0.75,0,-0.021413276231263434,1.2222222222222223,121.0,-1.3333333333333333,119.5,3.0,120.25,-0.021413276231263434 2024,2007-10-16,115.0,117.0,114.0,115.5,1532766.0,-0.01498929336188437,-1.4,0.14285714285714285,32.29166666666667,33.010235622278856,4.630946438065635,8.849101814790743,14.542583458189767,25.570512428027143,26.198072258424375,3.0,-4.297144702349556,-7.662499999999994,-16.445370589359925,1.1203705893599505,-12.05393529467996,-3.271064705320029,6.0,13.333333333333334,-24.763815561167824,4.391435294679971,10,2.75,7.625,17.8125,22.25,1.75,1,0.017391304347825987,1.3333333333333333,116.75,1.2222222222222223,121.0,-1.3333333333333333,119.5,0.017391304347825987 2025,2007-10-17,116.5,118.0,114.5,114.5,1043348.0,0.01304347826086949,-2.5,-4.0,34.34343434343435,33.05055249107469,2.4915465195377777,6.687815594576449,12.408831484565837,23.748047244634847,27.76461674504579,3.5,-4.363954482306369,-5.525000000000006,-14.143981500457755,3.09398150045773,-9.83449075022888,-1.2155092497711308,4.25,35.714285714285715,-4.479034031557511,4.309490750228869,10,1.25,6.125,16.3125,20.75,-2.5,2,-0.012875536480686733,-1.4,115.0,1.3333333333333333,116.75,1.2222222222222223,121.0,-0.012875536480686733 2026,2007-10-18,116.5,118.25,115.0,115.0,1044500.0,0.0,-3.3333333333333335,0.75,35.41666666666667,32.64711333763554,2.565362522716981,5.949285162402376,11.721715516749924,23.414324756650615,29.040534342488144,3.25,-4.700295379475591,-4.862499999999997,-13.00510239015631,3.2801023901563298,-8.93380119507816,-0.7911988049218337,3.980000000000004,35.714285714285715,-7.483894632900309,4.071301195078161,10,1.25,6.125,16.3125,20.75,1.0,3,-0.012875536480686733,-2.5,116.5,-1.4,115.0,1.3333333333333333,116.75,-0.012875536480686733 2027,2007-10-19,115.25,117.0,115.0,115.0,701228.0,-0.010729613733905574,-15.0,0.16666666666666666,36.55913978494624,32.50212023930702,3.562978058022793,6.3223652495792635,12.392918761615945,24.3438962861197,30.610777152681624,2.0,-4.809016388261412,-5.349999999999994,-12.708131913952485,2.0081319139524965,-9.02906595697624,-1.670934043023749,4.970799999999997,18.51851851851852,-26.819846554268047,3.679065956976243,10,2.5,7.375,17.5625,22.0,2.5,4,-0.002169197396963085,-3.3333333333333335,116.5,-2.5,116.5,-1.4,115.0,-0.002169197396963085 2028,2007-10-22,115.5,118.0,113.25,114.25,1295972.0,0.002169197396963085,-1.9230769230769231,5.0,29.76190476190476,32.26289925540518,2.8263632600681916,5.25906763309743,11.595390894437287,23.75570135155084,32.548076933312366,4.75,-4.493944878423775,-4.412499999999994,-10.883640385952404,2.0586403859524154,-7.648070192976206,-1.1769298070237824,4.471968000000004,45.0,1.9386709847805363,3.2355701929762075,10,1.875,6.75,17.25,21.75,2.5,0,-0.0021645021645021467,-15.0,115.25,-3.3333333333333335,116.5,-2.5,116.5,-0.0021645021645021467 2029,2007-10-23,114.0,116.0,114.0,115.25,827868.0,-0.012987012987012991,-2.2,-1.0,30.12048192771084,32.29992679820048,3.652257034401302,6.23192516417501,12.543322498501226,24.86942448376135,33.70254853234241,2.0,-4.484094695891272,-5.375,-11.939457728032451,1.1894577280324512,-8.657228864016218,-2.0927711359837815,5.568649919999999,15.0,-27.75845747985945,3.282228864016223,10,3.125,8.25,17.0625,23.25,5.5,1,0.030701754385964897,-1.9230769230769231,115.5,-15.0,115.25,-3.3333333333333335,116.5,0.030701754385964897 2030,2007-10-24,114.75,116.75,113.75,114.25,1028292.0,0.006578947368421018,-3.0,-0.4,41.1764705882353,33.920007454576506,2.279779394828452,5.0517942609075135,11.407835799467065,23.753546206232727,34.58625075552076,3.0,-4.54012737672592,-4.1875,-10.760721192236872,2.385721192236872,-7.474110596118436,-0.900889403881564,4.439530924799996,30.0,-15.06952805191328,3.2866105961184333,10,2.375,7.5,16.0,22.5,6.5,2,0.017429193899782147,-2.2,114.0,-1.9230769230769231,115.5,-15.0,115.25,0.017429193899782147 2031,2007-10-25,116.0,121.0,115.25,115.5,1478722.0,0.01089324618736387,-10.5,1.0,40.298507462686565,34.771888400722965,0.5376310844512773,3.322374478821118,9.980413315847585,22.141222149187087,34.67405377845446,6.25,-4.470559526333275,-2.5250000000000057,-8.719012388884167,3.6690123888841555,-5.622006194442079,0.5720061944420678,-2.75,35.483870967741936,-9.960929640235754,3.097006194442078,10,1.125,6.25,14.5625,21.25,7.5,3,-0.017241379310344862,-3.0,114.75,-2.2,114.0,-1.9230769230769231,115.5,-0.017241379310344862 2032,2007-10-26,116.5,119.25,114.0,116.0,1344840.0,0.004310344827586299,-1.3333333333333333,1.0,37.5,35.27425246691682,-0.7463041502343231,2.3937943419681886,9.329321249469757,21.30207790544449,34.836119744653885,5.25,-4.309584485840432,-1.6749999999999972,-7.46314578072402,4.113145780724025,-4.569072890362008,1.219072890362014,-3.094999999999999,41.935483870967744,-2.2251702189873157,2.894072890362008,10,0.625,5.75,12.0625,20.75,5.75,4,0.008583690987124415,-10.5,116.0,-3.0,114.75,-2.2,114.0,0.008583690987124415 2033,2007-10-29,122.0,123.0,117.0,118.25,1466612.0,0.047210300429184615,1.0869565217391304,7.5,52.94117647058823,37.56864244513033,-6.060613458247872,-3.232561388627005,3.75514343306925,15.495464621224073,34.11974528793239,6.5,-3.8701425075986435,3.799999999999997,-2.0525747820009315,9.652574782000926,0.8737126089995257,6.726287391000469,-8.443100000000001,89.1891891891892,45.60897791612432,2.9262873910004656,10,-3.875,0.25,6.5625,15.25,-1.75,0,-0.0348360655737705,-1.3333333333333333,116.5,-10.5,116.0,-3.0,114.75,-0.0348360655737705 2034,2007-10-30,121.75,122.0,120.25,122.0,1061356.0,-0.002049180327868827,13.0,-0.06666666666666667,53.57142857142856,39.70508624824079,-5.310934933650998,-3.330526385272236,3.9184717286667023,15.406342290315962,33.63437914787403,1.75,-3.720210680303424,3.6624999999999943,-1.7937253194683933,9.118725319468382,0.9343873402658005,6.390612659734188,-7.8153760000000005,86.48648648648648,45.08844180253289,2.7281126597341934,10,-3.625,-0.75,6.9375,15.5,0.75,1,-0.030800821355236097,1.0869565217391304,122.0,-1.3333333333333333,116.5,-10.5,116.0,-0.030800821355236097 2035,2007-10-31,125.0,125.0,121.5,122.75,1944994.0,0.026694045174537884,2.111111111111111,-9.0,61.70212765957447,42.62569302523055,-8.077888114650733,-6.707855052032414,0.5613619635000617,11.872593585783136,33.21667354333455,3.5,-3.1753439478005276,6.775000000000006,0.7664534553759808,12.78354654462403,3.7707267276880003,9.779273272312011,-10.702760960000006,100.0,56.820084072625235,3.0042732723120107,10,-5.875,-5.25,3.6875,12.25,-3.0,2,-0.04400000000000004,13.0,121.75,1.0869565217391304,122.0,-1.3333333333333333,116.5,-0.04400000000000004 2036,2007-11-01,123.5,126.5,122.0,125.75,1496152.0,-0.01200000000000001,1.4,-1.0,55.319148936170215,44.71013848647766,-6.124581348438767,-5.011957956810818,1.9104352551263872,13.053291058452317,32.18149938004703,4.5,-2.455540158791777,4.987499999999997,-1.4596025723896702,11.434602572389664,1.7639487138051635,8.21105128619483,-8.560595302400003,76.0,36.737870147226815,3.2235512861948346,11,-3.625,-3.625,4.6875,13.25,0.0,3,-0.018218623481781382,2.111111111111111,125.0,13.0,121.75,1.0869565217391304,122.0,-0.018218623481781382 2037,2007-11-02,124.25,124.25,121.75,122.75,265562.0,0.006072874493927127,2.3333333333333335,-0.6666666666666666,68.75,49.042149068488236,-6.10576053712532,-5.658266495453006,0.9667549488523406,11.981116335030947,31.060746708816893,2.5,-1.8234870757628698,5.487499999999997,-1.4491968477699118,12.424196847769906,2.0191515761150356,8.955848423884959,-8.385747678208006,76.31578947368422,33.28818845873503,3.4683484238849567,11,-4.125,-4.375,3.4375,12.0,1.0,4,-0.006036217303822977,1.4,123.5,2.111111111111111,125.0,13.0,121.75,-0.006036217303822977 2038,2007-11-05,120.5,124.0,118.5,124.0,1249192.0,-0.030181086519114664,2.142857142857143,-2.3333333333333335,62.50000000000001,52.639873298742586,-1.7566544275314584,-2.0113915880635744,4.427149164943927,15.363905827223334,29.56116315732875,5.75,-1.2854732488768548,1.7374999999999972,-5.199196847769912,8.674196847769906,-1.7308484238849644,5.205848423884959,-3.7848878639513686,25.0,-20.883862913107365,3.4683484238849567,11,-0.375,-0.625,7.0625,15.625,4.5,0,0.014522821576763434,2.3333333333333335,124.25,1.4,123.5,2.111111111111111,125.0,0.014522821576763434 2039,2007-11-06,119.5,122.75,117.25,121.75,1503020.0,-0.008298755186721962,1.588235294117647,0.6428571428571429,56.97674418604651,54.39545925405494,0.11797243229079868,-1.169817153505818,5.216666013063673,16.015094884862293,28.411586810958756,5.5,-0.6815691714563457,0.7999999999999972,-6.083618999209804,7.6836189992097985,-2.6418094996049035,4.241809499604898,7.0,24.324324324324326,-21.902180250178358,3.4418094996048976,11,0.75,0.375,6.9375,15.5,4.25,1,0.006276150627614996,2.142857142857143,120.5,2.3333333333333335,124.25,1.4,123.5,0.006276150627614996 2040,2007-11-07,116.75,122.0,115.75,120.5,1736848.0,-0.023012552301255207,-1.173913043478261,1.6666666666666667,50.515463917525764,55.53067663792597,3.5553950393492357,1.375025510667058,7.679590512916064,18.428685926523144,27.34122393914285,6.25,0.023524290318292174,-1.7750000000000057,-8.670650803221278,5.120650803221267,-5.222825401610635,1.6728254016106234,9.564999999999998,9.30232558139535,-36.67367466635332,3.4478254016106344,11,3.5,3.125,9.5625,18.25,4.0,2,0.04925053533190571,1.588235294117647,119.5,2.142857142857143,120.5,2.3333333333333335,124.25,0.04925053533190571 2041,2007-11-08,118.5,119.5,114.5,114.75,1607676.0,0.01498929336188426,-1.3529411764705883,-1.0,56.56565656565656,57.649082922998915,2.455539830132551,-0.47825354249783913,5.616633889360656,16.313111757998342,26.272589714427596,5.0,0.9259803623436369,0.025000000000005684,-6.855368717167451,6.9053687171674625,-3.41518435858373,3.465184358583741,7.392399999999995,41.02564102564102,-8.07557800218487,3.440184358583731,11,2.0,1.375,7.8125,16.5,4.75,3,0.029535864978903037,-1.173913043478261,116.75,1.588235294117647,119.5,2.142857142857143,120.5,0.029535864978903037 2042,2007-11-09,114.25,119.5,113.75,119.0,1111624.0,-0.03586497890295359,1.0,-1.2666666666666666,47.826086956521735,57.0807396436582,7.099389824038155,3.415225303514262,9.505898887132034,20.18507981436639,25.439507351398426,5.75,1.40091854755768,-3.887500000000003,-10.90716223508673,3.1321622350867244,-7.397331117543359,-0.3776688824566463,10.958855999999997,4.878048780487805,-42.89370319901293,3.50983111754336,11,5.875,5.625,10.1875,18.0,4.0,4,0.08096280087527363,-1.3529411764705883,118.5,-1.173913043478261,116.75,1.588235294117647,119.5,0.08096280087527363 2043,2007-11-12,114.25,117.5,112.5,114.0,816938.0,0.0,-2.076923076923077,-0.05263157894736842,50.45871559633028,56.734882646425056,6.575976518946348,3.39225090809434,9.129666830332155,19.879053972210244,24.037642751555154,5.0,1.834288089148842,-3.762500000000003,-10.972644534646449,3.447644534646443,-7.367572267323226,-0.1574277326767799,10.04214752,17.073170731707318,-33.4046182899898,3.6050722673232247,11,5.25,5.25,9.5625,18.0,3.75,0,0.0962800875273524,1.0,114.25,-1.3529411764705883,118.5,-1.173913043478261,116.75,0.0962800875273524 2044,2007-11-13,117.0,118.0,114.0,114.25,816496.0,0.024070021881838155,-1.4615384615384615,11.0,53.846153846153854,55.86199666715609,3.443446467090297,0.8429888768656895,6.0598708449054755,16.835912411106108,22.218013167202344,4.0,2.379620368780948,-1.1124999999999972,-8.201177034907772,5.976177034907778,-4.656838517453892,2.4318385174538975,6.112932768000007,47.368421052631575,-5.464223047527817,3.544338517453891,11,2.5,2.5,6.1875,15.25,3.25,1,0.06837606837606836,-2.076923076923077,114.25,1.0,114.25,-1.3529411764705883,118.5,0.06837606837606836 2045,2007-11-14,115.0,119.25,115.0,119.0,834894.0,-0.017094017094017144,-1.125,-1.4545454545454546,48.333333333333336,55.08579493350756,4.3312494384576326,2.8721050797145153,7.686062743461207,18.552115639628084,20.59568903000462,4.25,2.143961567791976,-3.0374999999999943,-10.229006320504794,4.154006320504806,-6.633253160252394,0.5582531602524057,7.051639491200007,35.714285714285715,-18.51506712235036,3.595753160252401,11,3.375,4.5,8.1875,17.25,5.0,2,0.07608695652173902,-1.4615384615384615,117.0,-2.076923076923077,114.25,1.0,114.25,0.07608695652173902 2046,2007-11-15,115.0,117.5,113.75,115.0,837122.0,0.0,-2.0,-0.0,47.45762711864407,52.719975724468014,3.3511339189913087,2.9027947583448395,7.272309607635449,18.237495197010134,19.116905218078372,3.75,1.8776800972305523,-2.9625000000000057,-10.25213756228247,4.327137562282459,-6.607318781141231,0.6823187811412197,6.09647554208,35.714285714285715,-19.24108130539306,3.6448187811412307,11,3.25,4.5,7.625,17.25,5.5,3,0.050000000000000044,-1.125,115.0,-1.4615384615384615,117.0,-2.076923076923077,114.25,0.050000000000000044 2047,2007-11-16,115.0,115.75,112.25,114.0,986412.0,0.0,1.8,100.0,35.41666666666667,49.710716465208755,2.124443202303496,3.0389116526194755,7.0192748642199945,17.93963960142213,17.692276854066,3.5,1.0617094204620514,-2.950000000000003,-10.26005075941535,4.360050759415344,-6.605025379707669,0.7050253797076635,5.2368279878720045,39.285714285714285,-10.870889494928711,3.655025379707672,11,2.5,4.375,7.625,17.25,5.5,4,0.07173913043478253,-2.0,115.0,-1.125,115.0,-1.4615384615384615,117.0,0.07173913043478253 2048,2007-11-19,115.25,116.75,113.25,115.0,1437728.0,0.0021739130434783593,1.1538461538461537,0.25,36.458333333333336,47.4308930371295,1.174975483047291,2.9188741623505194,6.586463436852043,17.39819742916444,15.68693275459111,3.5,0.4750442070882457,-2.6875,-10.016022145840253,4.641022145840253,-6.351761072920127,0.9767610729201266,4.028408629327359,42.857142857142854,-2.5922766722718293,3.6642610729201235,11,1.875,4.125,7.1875,17.0,4.75,0,0.026030368763557465,1.8,115.0,-2.0,115.0,-1.125,115.0,0.026030368763557465 2049,2007-11-20,117.5,118.5,113.0,115.5,1196696.0,0.01952277657266821,1.75,8.0,33.69565217391305,45.56202506561698,-1.5517415546979407,0.9955733335954164,4.143790109352182,14.882847267370352,13.356659361379256,5.5,-0.49944368001757766,-0.6124999999999972,-7.7085978899056755,6.483597889905681,-4.160548944952836,2.935548944952842,-5.25,75.0,34.9451145152046,3.548048944952836,11,-1.625,1.875,3.875,14.375,3.0,1,0.004255319148936065,1.1538461538461537,115.25,1.8,115.0,-2.0,115.0,0.004255319148936065 2050,2007-11-21,116.75,117.25,114.25,115.5,624624.0,-0.006382978723404209,1.6666666666666667,0.625,34.83146067415731,43.14711441100596,-0.8959614755776784,2.005936217220267,4.63201284777162,15.332499494649255,11.284282623552585,3.25,-1.1567322703287175,-1.4625000000000057,-8.413976556513404,5.488976556513393,-4.938238278256705,2.0132382782566935,-4.375,72.0,34.98448578008627,3.4757382782567006,11,-0.875,2.625,3.4375,14.375,2.75,2,0.02997858672376874,1.75,117.5,1.1538461538461537,115.25,1.8,115.0,0.02997858672376874 2051,2007-11-22,114.0,118.25,113.5,117.0,839762.0,-0.023554603854389677,-1.375,-2.4,28.865979381443296,41.040435791552795,1.283565800537886,4.846922988443964,7.0506451447732985,17.795045713620027,10.82969865230342,4.75,-1.7020523497943287,-4.112499999999997,-11.252961064279546,3.027961064279552,-7.682730532139772,-0.5422694678602227,-1.5024999999999977,28.000000000000004,-3.8772281089837968,3.5702305321397723,11,1.75,5.375,6.1875,17.125,2.5,3,0.05263157894736836,1.6666666666666667,116.75,1.75,117.5,1.1538461538461537,115.25,0.05263157894736836 2052,2007-11-23,117.5,118.75,114.25,114.25,1321264.0,0.030701754385964897,-1.7692307692307692,-1.0833333333333333,43.75000000000001,40.2950229475161,-1.9075381013483366,1.502727346236071,3.3498294266602358,13.965149166578271,9.94762654002541,4.75,-1.8153869086196437,-0.6624999999999943,-7.769344365966589,6.4443443659666,-4.215922182983292,2.890922182983303,-4.8824499999999915,78.26086956521739,43.633593595788525,3.553422182983298,11,-1.75,1.875,2.6875,13.625,-5.25,4,0.025531914893617058,-1.375,114.0,1.6666666666666667,116.75,1.75,117.5,0.025531914893617058 2053,2007-11-26,117.75,121.25,117.5,119.25,1426952.0,0.0021276595744681437,-2.75,-0.46153846153846156,46.236559139784944,39.449512424586224,-1.797922943926963,0.9676126839156467,2.930016266402106,13.35541467217405,10.458588582103742,3.75,-2.259135217653764,-0.20000000000000284,-7.074054958968034,6.6740549589680285,-3.6370274794840185,3.237027479484013,-4.887151999999986,57.57575757575758,20.751085493578103,3.4370274794840183,11,-1.0,1.625,2.4375,13.375,-6.5,0,0.023354564755838636,-1.7692307692307692,117.5,-1.375,114.0,1.6666666666666667,116.75,0.023354564755838636 2054,2007-11-27,118.0,119.0,116.25,117.0,698672.0,0.002123142250530785,-1.2,-0.6666666666666666,53.012048192771076,39.96936963119042,-2.113402362333204,0.4450872432248758,2.453190586559572,12.79138326610385,10.847591627411878,2.75,-2.105471739713238,0.23749999999999716,-6.400657242707709,6.875657242707703,-3.081578621353856,3.55657862135385,-4.633922879999986,58.06451612903226,17.024868966455394,3.3190786213538557,11,-1.25,1.375,1.8125,12.625,-6.75,1,0.016949152542372836,-2.75,117.75,-1.7692307692307692,117.5,-1.375,114.0,0.016949152542372836 2055,2007-11-28,119.5,120.0,116.25,118.5,920688.0,0.012711864406779627,2.75,1.0,52.439024390243894,40.52285821692373,-3.2496884382581612,-1.5685038649933176,0.6585235808704795,10.982886177999774,10.954718724040724,3.75,-1.984992117177356,2.012500000000003,-3.76284460124441,7.787844601244416,-0.8751723006222107,4.900172300622216,-5.660887507199988,77.41935483870968,34.87520098271506,2.887672300622209,11,-2.75,-0.125,0.1875,7.75,-8.25,2,0.008368200836819994,-1.2,118.0,-2.75,117.75,-1.7692307692307692,117.5,0.008368200836819994 2056,2007-11-29,121.25,121.5,118.5,120.25,842418.0,0.014644351464435212,3.0,1.0,69.44444444444444,44.3037224144546,-4.492306049902169,-3.6846236105008074,-1.3880026278011286,8.939416905516026,10.825897491112427,3.0,-2.13917437571331,3.875,-1.4795357064402879,9.229535706440288,1.197732146779856,6.552267853220144,-6.96623425676799,96.55172413793103,47.208881242085745,2.677267853220143,11,-4.0,-1.875,-1.5625,5.375,-11.0,3,-0.014432989690721598,2.75,119.5,-1.2,118.0,-2.75,117.75,-0.014432989690721598 2057,2007-11-30,123.5,123.75,120.25,121.25,835728.0,0.01855670103092777,1.5454545454545454,2.25,72.8395061728395,48.3460749521775,-6.045535658096725,-6.317599269092739,-3.9386758087834153,6.402060128071014,10.989829989055371,3.5,-1.8687902762392952,6.162499999999994,1.0037695360229293,11.32123046397706,3.583134768011462,8.741865231988527,-8.638935516226553,96.66666666666667,41.45564785802409,2.5793652319885307,11,-5.125,-4.125,-3.8125,3.125,-14.5,4,-0.05668016194331982,3.0,121.25,2.75,119.5,-1.2,118.0,-0.05668016194331982 2058,2007-12-03,122.25,124.0,122.0,123.5,971216.0,-0.010121457489878583,-1.2857142857142858,-0.5555555555555556,64.0,51.71322471063161,-4.132768491020727,-5.196182440364879,-2.969775927255853,7.358509146027302,12.097301720247888,2.0,-1.5587138946028887,4.825000000000003,-0.6114752512873451,10.26147525128735,2.106762374356336,7.54323762564367,-6.500041964603895,77.41935483870968,20.339876684057728,2.7182376256436727,12,-3.5,-2.875,-2.5625,1.625,-20.25,0,-0.08179959100204504,1.5454545454545454,123.5,3.0,121.25,2.75,119.5,-0.08179959100204504 2059,2007-12-04,120.25,122.75,119.25,122.75,842448.0,-0.01635991820040905,1.8,2.0,64.0,54.954173524614134,-1.9016353661748866,-3.3066468866264387,-1.134841251024966,9.054339861184559,12.561528281834592,3.5,-0.9115647799370379,2.7874999999999943,-2.7191347541628943,8.294134754162883,0.03418262291855001,5.540817377081439,-3.5100369288514344,51.61290322580645,-7.831669828604248,2.7533173770814443,12,-1.5,-0.875,-0.0625,3.625,-18.0,1,-0.07484407484407485,-1.2857142857142858,122.25,1.5454545454545454,123.5,3.0,121.25,-0.07484407484407485 2060,2007-12-05,122.5,122.5,120.25,121.75,431716.0,0.018711018711018657,5.0,-0.3,67.85714285714286,59.28652502191408,-3.632185859953566,-5.379598935552167,-3.48686726623977,6.534116953005935,12.645883224284477,2.25,-0.20507331433564957,4.75,-1.1838458284450581,10.683845828445058,1.7830770857774638,7.716922914222536,-4.888832497389259,72.72727272727273,9.856281327184703,2.9669229142225304,12,-3.375,-3.125,-2.9375,1.375,-18.75,2,-0.09183673469387754,1.8,120.25,-1.2857142857142858,122.25,1.5454545454545454,123.5,-0.09183673469387754 2061,2007-12-06,122.0,124.0,120.75,122.5,1094474.0,-0.004081632653061273,-1.1666666666666667,-0.6666666666666666,66.27906976744185,61.78975499607428,-2.098752794788709,-4.8527461450051135,-3.1209853213812266,6.734292489801135,12.566306235689446,3.25,0.432917571466362,4.075000000000003,-2.151217910870912,10.301217910870918,0.9618910445645383,7.188108955435467,-3.6221725977025443,57.89473684210527,-7.630829243483724,3.1131089554354574,12,-1.875,-2.625,-2.5625,1.875,-21.0,3,-0.08811475409836067,5.0,122.5,1.8,120.25,-1.2857142857142858,122.25,-0.08811475409836067 2062,2007-12-07,123.5,124.0,122.0,122.75,968582.0,0.012295081967213184,1.2857142857142858,-1.5,68.13186813186813,64.22256710630575,-2.9705313989496744,-5.928168006706144,-4.716260028405813,4.91619585316883,12.29268775231872,2.0,1.1656608007772604,5.112499999999997,-1.3346025723896702,11.559602572389664,1.8889487138051635,8.33605128619483,-4.447511885978244,89.47368421052632,20.20989244762876,3.223551286194834,12,-3.375,-5.25,-3.625,0.375,-27.0,4,-0.10728744939271251,-1.1666666666666667,122.0,5.0,122.5,1.8,120.25,-0.10728744939271251 2063,2007-12-10,125.25,125.25,122.5,123.25,978744.0,0.014170040485830038,1.75,2.6666666666666665,67.41573033707866,65.82297623345103,-3.961354511777486,-7.17994112258485,-6.478688098404376,2.8390788525606183,11.821863986176709,2.75,2.4435218725652135,6.3125,-0.5140638270053017,13.139063827005302,2.899218086497342,9.725781913502658,-5.603810459660849,100.0,30.16214549628839,3.413281913502651,12,-4.5,-6.5,-5.25,-1.375,-24.5,0,-0.12974051896207583,1.2857142857142858,123.5,-1.1666666666666667,122.0,5.0,122.5,-0.12974051896207583 2064,2007-12-11,125.0,126.5,123.5,125.25,1024746.0,-0.001996007984031989,1.1818181818181819,-0.125,68.9655172413793,67.65925321691053,-2.9211753860386125,-6.640324025368415,-6.324872232873673,2.7651707321116987,11.628745697356486,3.0,3.086089957793675,5.662499999999994,-1.609065023755491,12.93406502375548,2.0267174881222587,9.29828251187773,-4.5692769953083285,76.0,6.16979261287544,3.63578251187774,12,-2.5,-5.625,-5.0,-1.125,-24.0,1,-0.18400000000000005,1.75,125.25,1.2857142857142858,123.5,-1.1666666666666667,122.0,-0.18400000000000005 2065,2007-12-12,123.75,124.25,122.5,123.25,624874.0,-0.010000000000000009,1.3333333333333333,-2.0,74.07407407407408,68.1736565090916,-1.1230104011288944,-4.955242882736982,-5.131148223122992,3.696672692152603,11.731291705543741,2.5,3.6584789418454307,3.9749999999999943,-3.250503078458266,11.200503078458254,0.36224846077087136,7.587751539229117,-2.348192676059,52.17391304347826,-21.9995952841113,3.6127515392291274,12,-0.875,-4.375,-3.6875,0.125,-20.0,2,-0.17373737373737375,1.1818181818181819,125.0,1.75,125.25,1.2857142857142858,123.5,-0.17373737373737375 2066,2007-12-13,120.75,124.0,120.25,121.75,618938.0,-0.024242424242424288,-2.75,-2.0,58.22784810126583,66.5501389455834,2.009976379159042,-1.5835705842174548,-2.0783741195439944,6.405397789706001,11.204984222048031,3.75,4.000259352445738,0.6875,-6.187081326962428,7.562081326962428,-2.749790663481221,4.124790663481221,5.75,8.0,-62.94428296658009,3.437290663481215,12,2.125,-1.375,-0.6875,2.875,-17.75,3,-0.14078674948240166,1.3333333333333333,123.75,1.1818181818181819,125.0,1.75,125.25,-0.14078674948240166 2067,2007-12-14,123.25,123.5,120.0,121.5,697522.0,0.020703933747411973,2.111111111111111,-1.75,62.50000000000001,66.38347227891676,-0.5914083851284744,-3.6193783447756687,-4.543818591497853,3.6536456952249097,10.234747547021245,3.5,4.342321893506181,2.7750000000000057,-3.8042736761158835,9.354273676115895,-0.5146368380579389,6.06463683805795,3.125,50.0,-21.700270149762247,3.289636838057946,12,-0.375,-3.875,-3.0625,0.375,-19.5,4,-0.18052738336713992,-2.75,120.75,1.3333333333333333,123.75,1.1818181818181819,125.0,-0.18052738336713992 2068,2007-12-17,118.25,122.5,118.25,121.25,704610.0,-0.04056795131845847,-1.8333333333333333,-1.7142857142857142,50.46728971962617,64.87983780331966,4.22592288063791,1.7042770624851755,0.39305155846045636,8.358287646136858,9.498328203640707,5.0,4.073767301392948,-2.375,-8.578776439011293,3.8287764390112926,-5.476888219505653,0.7268882195056534,7.8700000000000045,0.0,-70.3919861312105,3.1018882195056485,12,4.125,1.125,1.75,5.375,-12.0,0,-0.18393234672304437,2.111111111111111,123.25,-2.75,120.75,1.3333333333333333,123.75,-0.18393234672304437 2069,2007-12-18,118.0,120.0,116.75,117.5,625834.0,-0.0021141649048626032,-2.25,-0.16666666666666666,47.05882352941176,62.56891343357175,4.6077503669878155,2.1013961062211024,0.567655605550172,8.300493751634136,9.51052275541088,3.25,3.464503066819873,-2.6500000000000057,-8.804587505949499,3.5045875059494875,-5.727293752974759,0.42729375297474803,7.647800000000004,16.666666666666664,-50.65378721339132,3.077293752974747,12,3.625,1.375,1.5,5.25,-10.5,1,-0.14618644067796616,-1.8333333333333333,118.25,2.111111111111111,123.25,-2.75,120.75,-0.14618644067796616 2070,2007-12-19,120.25,122.5,117.25,117.5,1058066.0,0.019067796610169552,-2.230769230769231,5.5,48.07692307692308,60.54645269018077,2.2406521920989775,0.13391774752122387,-1.717030691451015,5.768625861681244,9.356944299144107,5.25,3.2220951681619567,-0.5750000000000028,-6.455610423020488,5.305610423020482,-3.5153052115102383,2.3653052115102327,4.685975999999997,48.275862068965516,-14.713062624774864,2.9403052115102417,12,1.375,-0.875,-0.75,3.0,-14.75,2,-0.16008316008316004,-2.25,118.0,-1.8333333333333333,118.25,2.111111111111111,123.25,-0.16008316008316004 2071,2007-12-20,120.0,122.0,119.0,121.0,587468.0,-0.0020790020790020236,1.0,-0.36363636363636365,42.708333333333336,57.72161549034357,2.4329701606360885,0.9027549345770325,-1.481158725774506,5.732442655434795,9.548302648773662,3.0,3.1184060340442556,-1.125,-6.078733307736655,3.8287333077366554,-3.6018666538683277,1.3518666538683277,4.2810979199999935,48.148148148148145,-10.143688042327533,2.4768666538683304,12,1.625,-0.625,-1.0625,3.25,-14.0,3,-0.13541666666666663,-2.230769230769231,120.25,-2.25,118.0,-1.8333333333333333,118.25,-0.13541666666666663 2072,2007-12-21,120.5,121.75,120.0,120.75,1039102.0,0.004166666666666652,-1.8,0.25,46.236559139784944,55.36837424619982,1.6345592773624276,0.6735652091649058,-2.0381248875245888,4.966220472266443,9.92504337205274,1.75,2.7100716011787256,-0.7750000000000057,-5.439817929540098,3.8898179295400865,-3.107408964770059,1.5574089647700475,3.178610086399999,65.21739130434783,8.959022893546667,2.3324089647700466,12,1.125,-1.125,-1.625,2.75,-13.5,4,-0.1452282157676349,1.0,120.0,-2.230769230769231,120.25,-2.25,118.0,-0.1452282157676349 2073,2007-12-27,120.5,121.25,120.0,120.25,319068.0,0.0,-2.3333333333333335,-1.0,50.588235294117645,53.32645402983743,0.9944959120505814,0.9382566660428608,-1.9592544034549348,4.741205207900521,9.912624748837414,1.25,2.3504909355356034,-0.9124999999999943,-5.293304420239551,3.468304420239562,-3.1029022101197654,1.2779022101197768,2.624321279488001,65.21739130434783,8.025588776272329,2.1904022101197778,12,0.0,-0.75,-2.0625,2.625,-15.5,3,-0.1390041493775933,-1.8,120.5,1.0,120.0,-2.230769230769231,120.25,-0.1390041493775933 2074,2007-12-28,120.0,120.5,118.25,120.0,478360.0,-0.004149377593360981,3.5,0.0,43.58974358974359,49.93930619824515,0.794174785777642,1.682011775084007,-1.3281514626197577,5.01498985570143,10.42172087481285,2.25,1.7612049272647994,-1.5125000000000028,-5.649861859671475,2.6248618596714692,-3.581180929835739,0.5561809298357332,2.6143755771289676,52.38095238095239,-2.728163988507653,2.068680929835738,12,0.375,-0.25,-1.75,2.75,-15.5,4,-0.11458333333333337,-2.3333333333333335,120.5,-1.8,120.5,1.0,120.0,-0.11458333333333337 2075,2008-01-02,120.5,123.25,119.0,119.75,462014.0,0.004166666666666652,-2.7777777777777777,100.0,46.15384615384615,48.59775042630963,-0.24062344851259354,1.3289041259888137,-1.7368923011129596,4.177615355118959,10.663781348997578,4.25,1.0358102291036033,-1.0625,-5.120873410223808,2.9958734102238083,-3.0916867051119112,0.9666867051119112,-3.75,45.0,-9.353712665930544,2.029186705111905,1,-0.375,-0.5,-2.875,1.25,-18.75,2,-0.10788381742738584,3.5,120.0,-2.3333333333333335,120.5,-1.8,120.5,-0.10788381742738584 2076,2008-01-03,119.5,121.0,119.0,120.5,648370.0,-0.008298755186721962,1.0,-1.3333333333333333,39.47368421052631,46.039270894145886,0.6296295531187042,2.309484808647454,-0.6553716607570266,4.811041874854027,10.467384767291898,2.0,0.2133957158123394,-1.9749999999999943,-6.135908301645955,2.1859083016459664,-4.055454150822982,0.10545415082299314,-2.6200000000000045,25.0,-23.882213492527733,2.0804541508229804,1,0.5,0.5,-1.875,2.25,-18.0,3,-0.11715481171548114,-2.7777777777777777,120.5,3.5,120.0,-2.3333333333333335,120.5,-0.11715481171548114 2077,2008-01-04,116.5,122.0,116.0,120.0,856340.0,-0.025104602510460206,-1.6666666666666667,3.5,28.395061728395063,43.58680111734243,2.873643831050046,5.015311204481236,2.4332668978737217,7.49116239663941,9.648598471649802,6.0,-0.7481203389683628,-4.625,-9.223340661812074,-0.026659338187926096,-6.924170330906037,-2.325829669093963,6.75,6.896551724137931,-34.05232729619398,2.2991703309060365,1,3.125,3.875,1.0625,5.25,-18.0,4,-0.09012875536480691,1.0,119.5,-2.7777777777777777,120.5,3.5,120.0,-0.09012875536480691 2078,2008-01-07,112.25,117.25,111.25,116.25,1121400.0,-0.03648068669527893,1.0,1.1428571428571428,23.711340206185568,40.99263630365063,6.909664347208974,8.935870476759959,6.7162881399747505,11.413280832019254,9.164902212251198,6.0,-1.2427135461450263,-8.375,-14.408895486069554,-2.3411045139304463,-11.391947743034777,-5.358052256965223,10.855000000000004,8.333333333333332,-27.017652924244086,3.0169477430347778,1,5.0,6.625,5.3125,9.5,-10.0,0,-0.04677060133630284,-1.6666666666666667,116.5,1.0,119.5,-2.7777777777777777,120.5,-0.04677060133630284 2079,2008-01-08,111.25,113.5,110.75,113.5,1019842.0,-0.008908685968819552,1.4444444444444444,0.5625,23.95833333333333,38.312792998807325,7.656664328324595,9.725682571165208,7.786727002834397,12.08823095932226,9.698474695769349,2.75,-2.15180007802482,-8.924999999999997,-16.27543858340364,-1.574561416596353,-12.60021929170182,-5.249780708298175,11.380800000000008,4.0,-28.01582720892025,3.675219291701823,1,5.75,7.375,6.8125,10.5,-9.25,1,-0.0561797752808989,1.0,112.25,-1.6666666666666667,116.5,1.0,119.5,-0.0561797752808989 2080,2008-01-09,111.25,113.0,110.25,110.5,757472.0,0.0,-3.4,-0.3333333333333333,27.38095238095238,36.609750670765,6.979753180486156,9.317352176876824,7.834439721632322,11.843708646910756,10.301946939312186,2.75,-2.4162208243555483,-8.362499999999997,-16.628592757382506,-0.09640724261748801,-12.495546378691245,-4.22945362130875,10.667952000000014,8.51063829787234,-25.44656436646416,4.133046378691253,1,5.5,7.125,6.8125,10.5,-9.5,2,-0.06067415730337078,1.4444444444444444,111.25,1.0,112.25,-1.6666666666666667,116.5,-0.06067415730337078 2081,2008-01-10,111.25,114.5,110.25,112.75,1444700.0,0.0,-1.4285714285714286,-2.0,17.567567567567565,33.424307162740845,6.267089709637574,8.928462583603661,7.8428387719594355,11.69649857520389,10.298599276883861,4.25,-2.5773401760896775,-7.825000000000003,-16.804655367901518,1.154655367901512,-12.314827683950753,-3.3351723160492526,9.734515840000014,8.51063829787234,-22.449915608725732,4.4898276839507565,1,5.5,7.125,6.8125,10.5,-12.25,3,-0.08539325842696632,-3.4,111.25,1.4444444444444444,111.25,1.0,112.25,-0.08539325842696632 2082,2008-01-11,110.25,112.75,109.0,111.75,758076.0,-0.008988764044943864,1.1428571428571428,1.0,22.41379310344827,30.293813585999803,6.325407891881682,9.365060741517993,8.823671944590998,12.553954408100026,10.404854828571706,3.75,-2.9988757729247197,-8.162499999999994,-17.705029456125274,1.3800294561252855,-12.933764728062627,-3.3912352719373615,9.87575457280002,15.151515151515152,-18.910507128993604,4.771264728062637,1,5.875,7.5,8.0625,11.5,-8.5,4,-0.07936507936507942,-1.4285714285714286,111.25,-3.4,111.25,1.4444444444444444,111.25,-0.07936507936507942 2083,2008-01-14,109.0,111.0,108.0,109.5,927108.0,-0.0113378684807256,-1.4,0.3333333333333333,20.967741935483872,27.78025784663761,6.450971116255403,9.839718619583905,9.862276263506573,13.660677989799694,10.237145384930175,3.0,-3.3297512376735057,-8.599999999999994,-18.453399092910814,1.2533990929108256,-13.526699546455404,-3.6733004535445843,10.013179115520018,15.384615384615385,-20.0153619094755,4.926699546455407,1,6.625,8.25,9.875,12.75,-8.25,0,-0.09633027522935778,1.1428571428571428,110.25,-1.4285714285714286,111.25,-3.4,111.25,-0.09633027522935778 2084,2008-01-15,102.0,109.25,101.0,109.25,1902928.0,-0.06422018348623848,1.2758620689655173,14.5,4.938271604938279,23.200749563425624,11.8782862967671,15.840413724796804,16.573240930109108,20.471250555311116,10.186778874002355,8.25,-4.048096551552845,-14.450000000000003,-25.905405527061788,-2.9945944729382177,-20.177702763530903,-8.722297236469103,15.691597621657621,7.4074074074074066,-25.274793317949303,5.7277027635308935,1,9.5,11.75,17.0625,19.75,1.0,1,0.002450980392156854,-1.4,109.0,1.1428571428571428,110.25,-1.4285714285714286,111.25,0.002450980392156854 2085,2008-01-16,102.25,104.25,99.5,100.25,1145194.0,0.002450980392156854,-1.7142857142857142,-0.27586206896551724,6.172839506172849,19.50065570738635,9.797603609977841,14.648117289851058,15.92637809253597,20.00341124363422,10.623961901471146,4.75,-4.984424092070881,-13.125,-25.67856942320074,-0.5714305767992585,-19.40178471160037,-6.848215288399629,13.104773954625557,18.333333333333332,-11.880606465508151,6.276784711600373,1,8.5,10.75,16.8125,19.5,4.75,2,-0.0024449877750610804,1.2758620689655173,102.0,-1.4,109.0,1.1428571428571428,110.25,-0.0024449877750610804 2086,2008-01-17,103.75,106.25,102.25,103.5,882526.0,0.014669926650366705,-1.9090909090909092,0.125,10.588235294117652,17.52211943691108,6.513478642610281,12.447403466978358,14.087119815666455,18.28010744952249,11.681631517172313,4.0,-5.781326023884006,-10.775000000000006,-24.076068417709664,2.526068417709652,-17.42553420885484,-4.12446579114517,9.068010121885465,32.075471698113205,6.029431370518637,6.650534208854832,1,4.625,9.25,15.5,16.75,4.25,3,-0.01927710843373498,-1.7142857142857142,102.25,1.2758620689655173,102.0,-1.4,109.0,-0.01927710843373498 2087,2008-01-18,101.0,105.0,101.0,105.0,855462.0,-0.026506024096385583,1.0,-16.0,9.375,15.929192747334909,7.636660054303476,14.171607044982949,16.43473308696352,20.764594792261747,12.959459744902352,4.0,-6.859071126113122,-12.412499999999994,-26.3477591424911,1.522759142491111,-19.380129571245547,-5.444870428754442,9.687128502383786,13.043478260869565,-7.7152095070562705,6.967629571245551,1,6.0,12.0,18.75,18.375,6.25,4,-0.01980198019801982,-1.9090909090909092,103.75,-1.7142857142857142,102.25,1.2758620689655173,102.0,-0.01980198019801982 2088,2008-01-21,96.5,101.25,96.5,100.25,1284302.0,-0.044554455445544594,-1.5333333333333334,0.9375,8.035714285714278,14.160012853155017,10.803697425120504,17.87506838427035,20.59265182655335,24.946268594509036,14.790044154113142,4.75,-7.951256505788891,-15.825000000000003,-31.461579919499883,-0.18842008050012282,-23.64328995974995,-8.006710040250056,12.397187942002375,0.0,-16.066400019032123,7.818289959749944,1,9.0,15.0,22.6875,22.875,10.75,0,0.05440414507772018,1.0,101.0,-1.9090909090909092,103.75,-1.7142857142857142,102.25,0.05440414507772018 2089,2008-01-22,100.75,102.0,90.0,92.75,4306372.0,0.04404145077720201,1.2857142857142858,-2.1333333333333333,18.897637795275585,13.217422343635373,5.484380765735779,12.929375849740296,16.075140884011816,20.447325675159846,16.496648800336818,12.0,-8.542838863590774,-10.712500000000006,-26.923505845606087,5.498505845606076,-18.818002922803046,-2.606997077196965,5.915694112441955,66.15384615384615,51.527104275177656,8.10550292280304,1,1.5,7.5,19.0,18.625,6.0,1,0.0,-1.5333333333333334,96.5,1.0,101.0,-1.9090909090909092,103.75,0.0 2090,2008-01-23,101.0,104.5,98.0,103.75,1472612.0,0.002481389578163684,2.0588235294117645,-0.34375,20.161290322580655,13.50561376085905,4.053816885869281,11.76654698389224,15.643673750200705,19.927350240026556,18.49652316880675,6.5,-8.639308310305694,-9.5,-25.79982240781395,6.799822407813949,-17.64991120390698,-1.3500887960930186,-11.0,67.6923076923077,52.13142596109181,8.149911203906974,1,0.375,6.125,19.9375,18.375,6.5,2,0.01980198019801982,1.2857142857142858,100.75,-1.5333333333333334,96.5,1.0,101.0,0.01980198019801982 2091,2008-01-24,103.75,104.75,101.75,103.75,1173128.0,0.027227722772277252,2.0,-0.0,29.26829268292684,14.267224825245558,0.14311089096312912,8.154819192195959,12.684004035539061,16.900666140894486,20.577409501757504,3.75,-8.65865872236671,-5.9375,-21.85908002606125,9.98408002606125,-13.898290013030632,2.023290013030632,-13.75,91.66666666666666,71.91122777128268,7.9607900130306275,1,-3.25,3.25,17.375,15.625,3.0,3,0.031325301204819356,2.0588235294117645,101.0,1.2857142857142858,100.75,-1.5333333333333334,96.5,0.031325301204819356 2092,2008-01-25,103.0,106.0,102.75,106.0,666254.0,-0.0072289156626506035,1.1666666666666667,-100.0,33.02752293577983,15.607200491945108,-0.2720632452863896,7.933284784527984,13.348307484706396,17.370803663909797,22.633882817949257,3.25,-8.932101408624064,-5.8125,-21.144677206603532,9.519677206603532,-13.478588603301759,1.853588603301759,-12.409999999999997,81.25,57.569148687614884,7.666088603301764,1,-3.375,3.75,18.125,16.375,0.5,4,0.04854368932038833,2.0,103.75,2.0588235294117645,101.0,1.2857142857142858,100.75,0.04854368932038833 2093,2008-01-28,103.75,104.75,100.75,102.25,527850.0,0.00728155339805836,1.2857142857142858,-0.5,36.11111111111111,19.07084932596431,-2.0619257048681447,6.180977742670919,12.519559122164281,16.33846939401542,24.89434964865243,4.0,-9.090300559246742,-4.224999999999994,-18.67354755038528,10.223547550385291,-11.449273775192637,2.9992737751926484,-12.235399999999998,85.9375,57.29823390406801,7.224273775192639,1,-5.625,2.875,17.375,15.625,1.5,0,0.033734939759036076,1.1666666666666667,103.0,2.0,103.75,2.0588235294117645,101.0,0.033734939759036076 2094,2008-01-29,106.25,107.0,104.25,105.75,1007480.0,0.024096385542168752,1.75,0.3333333333333333,41.525423728813564,22.998914239591056,-4.353479005392558,2.7384465737972334,9.879583074377265,13.583773337612243,26.767751686192966,3.25,-9.416324206393512,-1.0374999999999943,-14.339928547566487,12.264928547566498,-7.688714273783248,5.613714273783259,-13.866276,91.66666666666666,57.982845877449016,6.651214273783248,1,-7.75,0.375,14.625,13.125,3.0,1,0.009411764705882453,1.2857142857142858,103.75,1.1666666666666667,103.0,2.0,103.75,0.009411764705882453 2095,2008-01-30,107.5,109.0,105.0,107.0,706684.0,0.0117647058823529,1.2857142857142858,1.0,43.90243902439024,26.700492431843564,-5.3422441010204125,0.4896895205022105,8.565721975120326,12.07178488401837,28.480176676055237,4.0,-9.604426603316796,0.8624999999999972,-10.90327887908542,12.628278879085414,-5.020389439542711,6.745389439542706,-13.946973920000005,81.81818181818183,43.09327954001048,5.882889439542706,1,-8.0,-0.875,13.0,11.875,-2.5,2,-0.006976744186046546,1.75,106.25,1.2857142857142858,103.75,1.1666666666666667,103.0,-0.006976744186046546 2096,2008-01-31,105.5,108.5,103.5,108.5,1044824.0,-0.018604651162790753,2.3333333333333335,-6.0,42.51968503937008,30.383235213995796,-3.4284380023468373,1.4620259143622718,10.477304023598805,13.779539620745055,30.368547161373606,5.0,-8.742313687785213,-0.4375,-10.52771803530294,9.65271803530294,-5.48260901765147,4.60760901765147,-10.402276528000002,57.57575757575758,15.213449156774836,5.045109017651467,1,-6.0,1.125,15.0,13.875,-1.5,3,0.018957345971563955,1.2857142857142858,107.5,1.75,106.25,1.2857142857142858,103.75,0.018957345971563955 2097,2008-02-01,106.0,109.5,105.75,107.25,1425340.0,0.004739336492890933,-3.2857142857142856,0.4166666666666667,45.16129032258065,34.508299218092056,-3.5141514838971517,0.14235784905818605,9.89287312913865,13.07106243223916,32.247400150042196,4.0,-7.873436991940295,0.5875000000000057,-8.196868593069127,9.371868593069138,-3.8046842965345604,4.979684296534572,-9.512048875200009,60.0,13.637566722371844,4.392184296534566,2,-6.25,0.625,14.5,13.375,-4.25,4,0.007075471698113178,2.3333333333333335,105.5,1.2857142857142858,107.5,1.75,106.25,0.007075471698113178 2098,2008-02-04,107.0,108.0,106.5,107.0,705852.0,0.009433962264151052,-2.0,-0.0,60.0,39.07522835195032,-3.2051492848436,-1.3398187690386862,8.810262059629252,11.902209777981199,32.9537769550677,2.0,-7.1160620892892155,1.8499999999999943,-6.369681130961752,10.06968113096174,-2.2598405654808715,5.95984056548086,-8.95060301017601,58.333333333333336,6.752397695606632,4.109840565480872,2,-3.25,-0.375,13.5,12.375,-4.75,0,-0.032710280373831724,-3.2857142857142856,106.0,2.3333333333333335,105.5,1.2857142857142858,107.5,-0.032710280373831724 2099,2008-02-05,105.0,107.5,102.25,107.0,1131216.0,-0.01869158878504673,2.5,-100.0,55.140186915887845,42.96177241787335,-0.6022173465120346,0.1770147086362499,10.630172231613273,13.704045847073587,33.82244701984858,5.25,-5.9827832696328045,0.16249999999999432,-7.539644267393385,7.864644267393373,-3.6885721336966952,4.013572133696684,-5.576530648954886,37.93103448275862,-17.117906987647892,3.8510721336966918,2,0.125,1.625,15.125,14.375,-2.5,1,0.0023809523809523725,-2.0,107.0,-3.2857142857142856,106.0,2.3333333333333335,105.5,0.0023809523809523725 2100,2008-02-06,104.5,106.75,102.25,102.75,950534.0,-0.004761904761904745,-2.272727272727273,-0.875,51.45631067961164,45.42710775083833,0.4989371919835577,0.15325040545133106,10.964737738606573,13.973020130928603,34.620402888575455,4.5,-4.183856203410542,0.0,-7.08593863335976,7.08593863335976,-3.542969316679873,3.542969316679873,-3.867346971080295,31.03448275862069,-25.808392188884035,3.5429693166798772,2,0.625,2.125,15.5625,14.875,-3.75,2,0.045454545454545414,2.5,105.0,-2.0,107.0,-3.2857142857142856,106.0,0.045454545454545414 2101,2008-02-07,101.75,106.5,100.5,105.0,893514.0,-0.02631578947368418,-1.0869565217391304,-1.8571428571428572,51.456310679611654,47.47475083348631,3.280368107548,2.271503489616464,13.602591387487081,16.4576907315182,36.121866142115664,6.0,-2.9055012085763963,-2.2750000000000057,-8.698435709629209,4.148435709629197,-5.486717854814614,0.9367178548146029,7.75,13.88888888888889,-46.49106503422172,3.2117178548146033,2,3.25,4.25,18.3125,17.625,-1.75,3,0.03194103194103204,-2.272727272727273,104.5,2.5,105.0,-2.0,107.0,0.03194103194103204 2102,2008-02-08,101.5,103.75,99.0,102.75,888406.0,-0.002457002457002422,1.9230769230769231,0.38461538461538464,61.627906976744185,50.30995037411221,3.682467811634325,1.9313877204601084,13.622395075857867,16.486115364003922,37.46594473489027,4.75,-1.6609546709223935,-2.0875000000000057,-7.887397911982873,3.712397911982862,-4.9874489559914394,0.8124489559914281,7.819999999999993,27.77777777777778,-38.57756819317199,2.8999489559914364,2,2.75,4.5,18.5,17.875,-5.25,4,0.024630541871921263,-1.0869565217391304,101.75,-2.272727272727273,104.5,2.5,105.0,0.024630541871921263 2103,2008-02-11,98.5,101.5,98.0,101.0,675898.0,-0.029556650246305383,1.0,2.0,44.44444444444444,50.634286009182304,6.548034666954678,4.326228899453994,16.34453287256804,19.26081281467087,38.68901555002016,3.5,-1.007890302432969,-4.5625,-10.198089447520246,1.0730894475202462,-7.380294723760116,-1.744705276239884,10.407199999999989,5.263157894736842,-58.59296827803892,2.8177947237601226,2,5.25,5.125,21.5,20.875,0.25,0,0.03299492385786795,1.9230769230769231,101.5,-1.0869565217391304,101.75,-2.272727272727273,104.5,0.03299492385786795 2104,2008-02-12,102.25,102.5,97.5,99.5,669018.0,0.038071065989847774,2.076923076923077,-1.1,52.631578947368425,51.60419044506877,2.4260947800460855,0.628122766653064,12.346457599930488,15.277086506153552,38.50359866230993,5.0,-0.4009243955017183,-0.8250000000000028,-6.451768727763607,4.801768727763601,-3.638384363881798,1.9883843638817922,6.002767999999989,51.35135135135135,-11.52300953509932,2.8133843638817995,2,1.25,0.0,15.8125,16.625,-5.5,1,0.0,1.0,98.5,1.9230769230769231,101.5,-1.0869565217391304,101.75,0.0 2105,2008-02-13,102.0,103.0,99.75,101.5,598866.0,-0.0024449877750610804,1.6,0.18181818181818182,45.88235294117647,51.97782021193615,2.0270387629568773,0.9048238706558749,12.292005649078334,15.249615752379725,38.018942061973824,3.25,0.059746104535847167,-1.0625,-6.698089447520246,4.573089447520246,-3.880294723760116,1.755294723760116,5.392546559999985,50.0,-8.850949905093373,2.8177947237601226,2,1.5,0.25,15.8125,16.625,-6.25,2,0.004901960784313708,2.076923076923077,102.25,1.0,98.5,1.9230769230769231,101.5,0.004901960784313708 2106,2008-02-14,101.75,104.0,101.25,102.75,487186.0,-0.002450980392156854,-1.75,-2.0,46.98795180722892,52.18078259911928,1.8876695672969674,1.051202055958555,12.171955174759148,15.209890748546144,38.11331061783013,2.75,0.17455627238744853,-1.2125000000000057,-6.867667641421463,4.442667641421451,-4.040083820710734,1.6150838207107228,4.85114283519998,65.38461538461539,8.980053786230044,2.82758382071073,2,1.0,0.5,15.8125,16.625,-2.75,3,-0.009828009828009798,1.6,102.0,2.076923076923077,102.25,1.0,98.5,-0.009828009828009798 2107,2008-02-15,99.0,102.5,98.0,102.25,614244.0,-0.027027027027026973,1.4,3.25,39.56043956043956,49.90972032805702,3.956350124244267,3.8405938067628256,14.439784498550807,17.639257921865635,38.19332931328739,4.5,0.02383292474218024,-3.862499999999997,-9.730510960413042,2.005510960413048,-6.79650548020652,-0.9284945197934746,6.873051408383986,23.076923076923077,-28.36950872603416,2.9340054802065207,2,3.5,2.375,18.5625,19.375,0.75,4,0.010101010101010166,-1.75,101.75,1.6,102.0,2.076923076923077,102.25,0.010101010101010166 2108,2008-02-18,101.75,102.0,99.5,99.75,486996.0,0.02777777777777768,1.0,-0.6153846153846154,40.21739130434783,48.251631926774785,0.4283687286216491,1.5853594218040996,11.269925149149913,14.601320019148204,37.6114077013945,3.0,0.12258328365591353,-1.375,-6.462394121484721,3.7123941214847207,-3.9186970607423603,1.1686970607423603,3.45320729571327,65.38461538461539,18.239837746089705,2.5436970607423635,2,0.375,-1.25,15.1875,16.0,0.75,0,-0.05405405405405406,1.4,99.0,-1.75,101.75,1.6,102.0,-0.05405405405405406 2109,2008-02-19,100.75,102.75,100.0,102.0,1142540.0,-0.009828009828009798,1.0,-0.625,35.164835164835154,46.441467980688515,0.8516693314479937,2.725075457504815,11.894264964322048,15.376496132007702,36.16221906725249,2.75,0.029155731927886563,-2.375,-7.462394121484721,2.7123941214847207,-4.91869706074236,0.16869706074236035,3.8369507120562076,45.83333333333333,2.947503371549139,2.5436970607423635,2,1.25,-1.0,15.6875,16.5,0.5,1,-0.01985111662531014,1.0,101.75,1.4,99.0,-1.75,101.75,-0.01985111662531014 2110,2008-02-20,103.0,103.0,99.75,100.5,697324.0,0.022332506203474045,1.6,-2.0,44.565217391304344,45.67579094865437,-1.8254470547421136,0.6667790571954697,9.21446935437217,12.932432364499448,35.42497496835188,3.25,-0.6233506401218847,-0.22499999999999432,-5.214198859847826,4.764198859847838,-2.7195994299239175,2.269599429923929,1.0199946550917076,83.33333333333334,40.558076400180624,2.4945994299239183,2,-2.25,-3.25,9.625,10.75,-0.25,2,-0.06067961165048541,1.0,100.75,1.0,101.75,1.4,99.0,-0.06067961165048541 2111,2008-02-21,107.0,108.0,103.75,103.75,1456102.0,0.03883495145631066,-1.6153846153846154,1.3,51.886792452830186,44.5934448904417,-5.590297628820025,-3.2435537054680594,4.838411600024614,8.747682866616259,34.138057254936385,5.0,-0.9295868613439779,3.612499999999997,-1.652766025163288,8.877766025163282,0.9798669874183616,6.245133012581633,-9.5,90.0,47.36274723352259,2.6326330125816395,2,-4.25,-7.25,4.875,6.0,3.0,3,-0.10514018691588789,1.6,103.0,1.0,100.75,1.0,101.75,-0.10514018691588789 2112,2008-02-22,108.0,109.0,106.5,106.5,1136146.0,0.009345794392523255,-2.3333333333333335,0.46153846153846156,51.886792452830186,45.42037244692901,-6.226044506566339,-4.057805791611003,3.417863555145658,7.578848068098978,33.071896479839616,2.5,-1.0660424865802014,4.362499999999997,-1.2861491165636068,10.011149116563601,1.5381754417181952,7.186824558281799,-10.290000000000006,89.47368421052632,46.80509856832102,2.8243245582818046,2,-4.75,-8.25,2.6875,5.0,0.5,4,-0.08333333333333337,-1.6153846153846154,107.0,1.6,103.0,1.0,100.75,-0.08333333333333337 2113,2008-02-25,107.25,109.5,106.75,109.5,387778.0,-0.00694444444444442,1.4444444444444444,-1.5,54.45544554455446,45.623024291060794,-4.586666592699629,-3.1960113464681115,3.673513293151757,8.185872309394071,31.630928572898142,2.75,-1.0112391318730403,3.4375,-2.4381298654475643,9.313129865447564,0.49968506727621786,6.375314932723782,-9.088400000000007,76.92307692307693,32.26496037833988,2.937814932723779,2,-3.5,-7.5,2.75,5.75,-6.0,0,-0.0699300699300699,-2.3333333333333335,108.0,-1.6153846153846154,107.0,1.6,103.0,-0.0699300699300699 2114,2008-02-26,107.25,108.75,107.0,107.25,553250.0,0.0,-6.0,-0.0,55.55555555555556,46.69782458154736,-4.249734485207455,-3.285712805147625,3.1770300799264817,8.001527160742143,30.80243197849764,1.75,-1.1876836542664648,3.387500000000003,-2.5915753553716883,9.366575355371694,0.3979623223141573,6.377037677685848,-8.408096,76.92307692307693,29.280017762360117,2.9895376776858424,2,-3.5,-7.5,1.25,4.25,-5.75,1,-0.044289044289044344,1.4444444444444444,107.25,-2.3333333333333335,108.0,-1.6153846153846154,107.0,-0.044289044289044344 2115,2008-02-27,106.75,107.5,105.5,107.0,513832.0,-0.004662004662004615,2.2,-100.0,61.111111111111114,48.26706450420093,-3.3582445405474317,-2.9985174110075548,3.204797816050487,8.340345538388007,30.637587674483633,2.0,-0.6679688534582624,2.924999999999997,-2.9667873259891735,8.816787325989168,-0.020893662994595275,5.87089366299459,-7.268610240000001,52.17391304347826,0.2503893452938186,2.9458936629945875,2,-3.0,-3.25,-1.5,1.5,-5.5,2,-0.051522248243559665,-6.0,107.25,1.4444444444444444,107.25,-2.3333333333333335,108.0,-0.051522248243559665 2116,2008-02-28,107.5,108.25,105.75,107.0,519184.0,0.007025761124121788,1.5,-2.0,63.04347826086957,50.87629102647093,-3.5836957849063964,-3.7850620181331607,2.0782579746999943,7.503740951031986,30.140008001446216,2.5,-0.5874316389821246,3.575000000000003,-2.501486172984869,9.651486172984875,0.536756913507574,6.613243086492432,-7.417493625600002,50.0,-4.772170459729146,3.0382430864924337,2,-3.0,-4.0,-3.25,0.75,-4.25,3,-0.04418604651162794,2.2,106.75,-6.0,107.25,1.4444444444444444,107.25,-0.04418604651162794 2117,2008-02-29,106.75,108.25,106.0,108.0,592220.0,-0.006976744186046546,1.5714285714285714,-2.5,69.87951807228916,54.17208288957551,-1.8089820887980892,-3.13681931657041,2.3546448292333935,8.137945200304642,29.905074514730313,2.25,-0.2949670423286648,2.7874999999999943,-3.351836069020095,8.926836069020084,-0.28216803451005035,5.857168034510039,-6.102444008063998,31.25,-28.554351208487603,3.0696680345100456,2,-2.125,-3.25,-3.0,1.5,-2.75,4,0.030444964871194413,1.5,107.5,2.2,106.75,-6.0,107.25,0.030444964871194413 2118,2008-03-03,103.5,106.5,103.0,106.0,566976.0,-0.030444964871194413,1.0,2.0,53.08641975308642,56.16337006604788,1.9169485071001873,-0.17125527217440606,5.244691128226776,11.232116340890997,29.921614449727162,3.75,-0.06566620418922753,-0.2874999999999943,-6.259529100640506,5.684529100640518,-3.2735145503202574,2.6985145503202688,-2.321297367580158,8.695652173913043,-50.022529512565185,2.9860145503202573,3,1.125,0.0,-0.3125,4.75,1.25,0,0.048309178743961345,1.5714285714285714,106.75,1.5,107.5,2.2,106.75,0.048309178743961345 2119,2008-03-04,105.25,107.25,104.0,104.0,1003294.0,0.01690821256038655,-4.2,-0.5,57.47126436781609,57.5973752856603,0.9749257448685,-2.0043285529634716,3.1557105948330957,9.330889853566475,29.160017338450473,3.75,0.6753675448916283,1.4500000000000028,-4.533749924407317,7.433749924407323,-1.54187496220365,4.441874962203656,-3.5720195255253486,42.857142857142854,-16.263071853258033,2.991874962203657,3,1.0,-1.75,-2.875,3.0,0.25,1,-0.038004750593824244,1.0,103.5,1.5714285714285714,106.75,1.5,107.5,-0.038004750593824244 2120,2008-03-05,109.25,109.5,106.25,107.25,741916.0,0.03800475059382413,1.6,1.6,64.70588235294117,59.021718607894854,-2.2856370468499847,-5.934488841244757,-1.2163139558320637,5.209371464299096,28.098215096695185,4.25,1.3568985606560204,5.212500000000006,-1.2464289481960407,11.671428948196052,1.9830355259019825,8.441964474098029,-7.10269835399383,96.15384615384616,36.26348146941642,3.229464474098022,3,-3.0,-5.75,-6.6875,-1.0,-4.25,2,-0.07093821510297482,-4.2,105.25,1.0,103.5,1.5714285714285714,106.75,-0.07093821510297482 2121,2008-03-06,105.0,108.75,103.75,108.5,884664.0,-0.0389016018306636,1.5,-1.75,61.11111111111111,60.046642903259404,1.8448319004369722,-1.5057220724390135,2.6126652621296387,9.323881215217568,26.9330744393261,5.5,2.2150785558133634,0.7999999999999972,-5.579655163090749,7.179655163090743,-2.389827581545376,3.98982758154537,-2.4115364527542056,30.76923076923077,-32.38246116763226,3.18982758154537,3,1.25,-1.5,-1.9375,3.25,-2.75,3,-0.0357142857142857,1.6,109.25,-4.2,105.25,1.0,103.5,-0.0357142857142857 2122,2008-03-07,104.0,106.25,103.0,104.25,895212.0,-0.00952380952380949,-1.8888888888888888,0.07142857142857142,54.45544554455446,60.0466429032594,2.478391580826951,-0.32551450708692187,3.1552248956917595,10.157249768067686,25.54901827331569,3.25,2.670295221927816,-0.32500000000000284,-6.578630524486769,5.928630524486763,-3.451815262243386,2.8018152622433803,5.5,15.384615384615385,-45.52308580363663,3.1268152622433822,3,2.25,-0.5,-0.9375,4.25,-1.5,4,-0.007211538461538436,1.5,105.0,1.6,109.25,-4.2,105.25,-0.007211538461538436 2123,2008-03-10,101.75,104.5,100.75,104.25,577888.0,-0.02163461538461542,1.5,10.0,51.88679245283019,59.63900255851214,4.320519572547369,2.29828571921864,4.912207903256757,12.293703387390067,24.12433850683827,3.75,2.564163707924976,-2.737499999999997,-8.503724250340412,3.0287242503404173,-5.620612125170197,0.14561212517020294,7.6200000000000045,11.428571428571429,-49.26323590533545,2.883112125170207,3,3.375,1.75,1.4375,6.5,1.25,0,0.02211302211302213,-1.8888888888888888,104.0,1.5,105.0,1.6,109.25,0.02211302211302213 2124,2008-03-11,102.25,102.75,100.25,101.25,976310.0,0.004914004914004844,1.5,-0.4,48.484848484848484,58.236084488927396,3.3935505807275774,1.8954673140202942,3.930954972679828,11.709854247301763,23.006391246074166,2.5,2.3711303881243992,-2.237499999999997,-8.003724250340412,3.5287242503404173,-5.120612125170197,0.6456121251702029,6.775199999999998,21.62162162162162,-34.71054479398553,2.883112125170207,3,2.625,1.25,2.9375,6.0,0.75,1,0.02444987775061125,1.5,101.75,-1.8888888888888888,104.0,1.5,105.0,0.02444987775061125 2125,2008-03-12,102.5,104.75,101.0,103.5,483898.0,0.0024449877750611915,1.1428571428571428,-1.0,39.285714285714285,55.59633293613237,2.7684177575363265,1.7758978952247162,3.1765657104909764,11.352656868902912,21.76025018764369,3.75,2.1346797022645347,-2.012500000000003,-7.737502872897764,3.7125028728977583,-4.875001436448883,0.8500014364488777,5.998688000000001,26.47058823529412,-24.545197425939318,2.8625014364488797,3,2.375,1.0,3.375,5.75,-1.25,2,0.029268292682926855,1.5,102.25,1.5,101.75,-1.8888888888888888,104.0,0.029268292682926855 2126,2008-03-13,100.75,101.75,99.75,100.75,1039324.0,-0.017073170731707332,1.0,-0.0,33.33333333333333,51.53564574291506,3.866881597559569,3.633426832913358,4.423679802562219,12.984195036918592,20.898235873491945,2.75,1.7928693336340444,-3.7125000000000057,-9.555343125518988,2.1303431255189764,-6.633921562759497,-0.7910784372405146,7.2537667200000016,15.384615384615385,-29.495572179768985,2.9214215627594884,3,3.875,2.75,5.125,7.5,-0.75,3,0.042183622828784184,1.1428571428571428,102.5,1.5,102.25,1.5,101.75,0.042183622828784184 2127,2008-03-14,100.0,101.25,99.0,101.0,1017528.0,-0.007444168734491274,2.0,-100.0,33.33333333333333,49.34085836294249,3.9769168163671083,4.703327631595386,4.748424174368964,13.630128279510089,19.50451120588061,2.25,1.2904762285392621,-4.512500000000003,-10.172784073209087,1.1477840732090812,-7.342642036604545,-1.6823579633954608,7.343465382399998,17.391304347826086,-22.467569727864117,2.830142036604543,3,4.25,3.5,5.5,8.25,1.0,4,0.022499999999999964,1.0,100.75,1.1428571428571428,102.5,1.5,102.25,0.022499999999999964 2128,2008-03-17,96.25,99.5,96.25,97.25,761488.0,-0.03749999999999998,-5.5,1.0,28.431372549019613,46.11420371640955,7.364845188433719,8.45357364882625,8.157836533377562,17.24920716158644,18.24015374499682,3.75,0.5216514446840534,-7.987499999999997,-14.657296414469982,-1.3177035855300119,-11.322398207234997,-4.652601792764997,10.25911884416,0.0,-33.71764454151905,3.3348982072349935,3,6.625,6.625,8.875,12.0,3.25,0,0.06493506493506485,2.0,100.0,1.0,100.75,1.1428571428571428,102.5,0.06493506493506485 2129,2008-03-18,98.75,99.25,96.5,98.0,592220.0,0.025974025974025983,2.142857142857143,-0.75,35.45454545454547,42.86405517214336,4.297818502227443,6.109282235028388,5.371514852555663,14.655445007739104,17.18218690738026,3.0,-0.3397843817615751,-5.387500000000003,-12.331780115011185,1.556780115011179,-8.859640057505587,-1.915359942494419,6.528024582860795,29.411764705882355,-1.8898542048595672,3.4721400575055905,3,3.75,4.125,4.9375,9.5,2.25,1,0.04303797468354431,-5.5,96.25,2.0,100.0,1.0,100.75,0.04303797468354431 2130,2008-03-19,96.75,99.5,96.25,99.5,603680.0,-0.020253164556962022,1.3636363636363635,-3.6666666666666665,31.304347826086953,39.55219258491845,4.848050032475385,8.028674387154965,7.056049664186986,16.53712569801374,16.067046227237977,3.25,-0.6212944591989071,-7.075000000000003,-14.758029829980543,0.6080298299805378,-10.916514914990273,-3.2334850850097325,7.4446616329175015,9.090909090909092,-19.025693630157832,3.8415149149902716,3,4.5,6.125,6.125,11.5,4.25,2,0.06459948320413433,2.142857142857143,98.75,-5.5,96.25,2.0,100.0,0.06459948320413433 2131,2008-03-20,95.75,97.0,94.25,95.5,713376.0,-0.01033591731266148,1.0,-0.09090909090909091,31.034482758620683,36.94986338648137,4.914794572170777,8.582676804506022,7.72246017964784,17.39183130016835,16.72113064146465,2.75,-1.225724891434453,-7.512500000000003,-15.837280698862855,0.8122806988628497,-11.674890349431436,-3.3501096505685695,7.4913022369674,21.428571428571427,-6.031774897989234,4.162390349431429,3,3.75,6.125,7.125,12.5,2.5,3,0.05744125326370764,1.3636363636363635,96.75,2.142857142857143,98.75,-5.5,96.25,0.05744125326370764 2132,2008-03-25,99.0,100.5,97.5,97.5,1201304.0,0.03394255874673635,-3.0,6.0,42.24137931034483,35.87815081509411,0.9844867858431456,4.873726592971948,4.20199600763118,14.00597686198978,17.248929751402457,4.75,-2.396988365590275,-3.8125,-12.031340678904272,4.406340678904272,-7.921920339452129,0.2969203394521287,2.982519923791969,76.0,44.25897432159848,4.109420339452135,3,0.5,2.875,3.5,9.25,-3.0,1,0.010101010101010166,1.0,95.75,1.3636363636363635,96.75,2.142857142857143,98.75,0.010101010101010166 2133,2008-03-26,99.75,100.75,98.5,99.0,1073514.0,0.007575757575757569,-1.5714285714285714,0.5,40.17857142857142,34.95523114217443,-0.088337703090545,3.7239656585066143,3.224967917186632,13.03528509816141,17.921894129374888,2.25,-3.224484593687592,-2.6875,-10.736486533127888,5.361486533127888,-6.711993266563951,1.336993266563951,1.149967134461093,84.61538461538461,52.038202651609595,4.024493266563947,3,-0.25,2.125,2.1875,8.5,-0.25,2,0.012531328320801949,-3.0,99.0,1.0,95.75,1.3636363636363635,96.75,0.012531328320801949 2134,2008-03-27,102.5,102.5,99.0,99.5,810308.0,0.027568922305764465,1.3333333333333333,4.0,37.38317757009346,34.743838173772126,-3.1280988620278833,0.6322788852837391,0.5008796872797632,10.082335730982805,18.426222891516353,3.5,-3.7320643986996345,0.29999999999999716,-7.424874381533584,8.024874381533579,-3.5624371907667864,4.162437190766781,-8.25,100.0,72.34746384385036,3.8624371907667903,3,-4.125,-0.625,-1.1875,5.75,-1.25,3,-0.029268292682926855,-1.5714285714285714,99.75,-3.0,99.0,1.0,95.75,-0.029268292682926855 2135,2008-03-28,101.25,103.25,100.75,102.0,863004.0,-0.012195121951219523,-1.8571428571428572,-0.25,42.10526315789475,35.71849704316783,-2.317799514822468,1.5274172631326337,1.7547411124540986,11.068164059377153,18.495412268609137,2.5,-4.0558262079899805,-0.6749999999999972,-8.103784699074964,6.75378469907497,-4.389392349537474,3.0393923495374793,-6.834999999999994,77.77777777777779,48.43257481781342,3.714392349537481,3,-2.5,0.625,-0.375,7.0,-0.75,4,-0.0024691358024691024,1.3333333333333333,102.5,-1.5714285714285714,99.75,-3.0,99.0,-0.0024691358024691024 2136,2008-03-31,102.75,103.5,100.75,101.25,802098.0,0.014814814814814836,-1.2,-2.0,47.422680412371136,37.28398005194981,-3.9160826008092897,-0.36542216154951745,0.2277554012557914,9.333983614693125,18.782834513762438,2.75,-4.294079013636249,1.0625,-5.905235794733457,8.030235794733457,-2.4213678973667356,4.546367897366736,-7.9816,87.5,54.059510276183566,3.4838678973667307,3,-3.875,-0.875,-2.5,5.5,0.25,0,-0.01703163017031628,-1.8571428571428572,101.25,1.3333333333333333,102.5,-1.5714285714285714,99.75,-0.01703163017031628 2137,2008-04-01,110.0,110.0,103.0,103.0,1996986.0,0.07055961070559613,1.0,4.666666666666667,64.1025641025641,41.247445780121424,-10.726404441359819,-7.757170399102165,-6.876886780400412,1.8776087586556827,19.317921631274107,7.25,-4.149489689027192,8.150000000000006,0.5612271292284987,15.738772870771513,4.355613564614259,11.944386435385752,-14.707704000000007,100.0,61.140664962840845,3.794386435385751,4,-7.875,-7.875,-8.75,-1.75,-8.25,1,-0.10681818181818181,-1.2,102.75,-1.8571428571428572,101.25,1.3333333333333333,102.5,-0.10681818181818181 2138,2008-04-02,108.5,110.5,107.25,110.5,2282428.0,-0.013636363636363669,2.25,-0.2857142857142857,60.33057851239669,44.011449453216,-8.164598308609897,-6.180240833472709,-5.100891484834676,3.2202931252045772,19.164562560654602,3.25,-3.71923510528498,6.400000000000006,-1.7279245748643746,14.527924574864386,2.3360377125678156,10.463962287432196,-12.031087680000013,82.6086956521739,39.85173717914964,4.0639622874321875,4,-6.125,-6.125,-7.0,-0.25,-9.5,2,-0.11520737327188935,1.0,110.0,-1.2,102.75,-1.8571428571428572,101.25,-0.11520737327188935 2139,2008-04-03,101.25,103.25,100.5,103.25,1047150.0,-0.06682027649769584,1.75,1.0,48.322147651006716,45.90231610042931,-0.5841046030627979,0.7955104178759314,2.209537437748054,10.285189144779224,18.955297478540963,8.0,-3.3837954401549553,-0.6500000000000057,-8.647367988081413,7.347367988081402,-4.648683994040709,3.348683994040698,-3.3779789120000174,7.5,-35.77554491011829,3.9986839940407015,4,1.125,1.125,0.5,7.0,-3.0,3,-0.01728395061728394,2.25,108.5,1.0,110.0,-1.2,102.75,-0.01728395061728394 2140,2008-04-04,101.5,102.25,100.25,101.75,370062.0,0.0024691358024691024,2.2,0.125,51.048951048951054,48.126145910466015,-0.09997254985714221,-0.06837550640895529,2.01605781537657,9.893569348975888,19.496589200349586,2.0,-2.4877882549801313,-0.012500000000002842,-7.222644534645113,7.197644534645107,-3.617572267322558,3.592572267322552,-2.3651810208000086,12.195121951219512,-33.17879909317727,3.605072267322557,4,2.5,0.875,0.25,6.75,-2.0,4,-0.0024630541871921707,1.75,101.25,2.25,108.5,1.0,110.0,-0.0024630541871921707 2141,2008-04-07,101.25,104.75,100.5,103.25,1524758.0,-0.0024630541871921707,-1.4285714285714286,8.0,51.773049645390074,49.18522039213771,1.1312067198745552,-0.11986641491937178,2.2321842158887364,9.971115552966552,19.3020181583801,4.25,-1.918333967629863,-0.07500000000000284,-7.0958336586978135,6.945833658697808,-3.5854168293489153,3.4354168293489096,-1.0,9.75609756097561,-37.53988299937598,3.5104168293489058,4,3.25,1.125,2.375,7.0,-1.25,0,-0.007407407407407418,2.2,101.5,1.75,101.25,2.25,108.5,-0.007407407407407418 2142,2008-04-08,103.25,103.25,101.75,103.25,418406.0,0.01975308641975304,1.0,-0.0,60.44776119402985,51.43735258829975,-0.22633309735370233,-2.2966878544760903,0.24503083172140805,7.876401256461307,18.919640995918467,2.0,-0.9238296623791911,1.9625000000000057,-5.0059911150835745,8.930991115083586,-1.5217455575417773,5.446745557541789,-3.0,29.268292682926827,-23.018470139866324,3.4842455575417897,4,1.5,-0.875,0.75,3.875,-4.25,1,-0.002421307506053294,-1.4285714285714286,101.25,2.2,101.5,1.75,101.25,-0.002421307506053294 2143,2008-04-09,104.0,105.25,101.75,103.25,582382.0,0.007263922518159882,1.1538461538461537,100.0,58.26771653543307,53.75785691778193,-0.34651089375523725,-3.024550978823811,-0.5073210583541226,7.035086615123149,18.178611878379215,3.5,0.2651506973979849,2.5999999999999943,-4.471812095618489,9.671812095618478,-0.9359060478092402,6.135906047809229,-3.5,75.0,19.000972241098218,3.5359060478092386,4,1.375,-1.625,0.0625,3.0,-4.25,2,-0.02163461538461542,1.0,103.25,-1.4285714285714286,101.25,2.2,101.5,-0.02163461538461542 2144,2008-04-10,104.75,104.75,102.5,104.0,768960.0,0.007211538461538547,5.0,1.0,63.114754098360656,56.09224480005592,-0.8311930305116562,-3.7709949893927472,-1.3316011765289488,6.153296483936174,17.289918891328547,2.25,0.9031020120299473,3.2249999999999943,-3.996860089882759,10.446860089882748,-0.38593004494137517,6.835930044941364,-3.25,90.0,26.907974921352682,3.610930044941374,4,0.625,-2.375,-0.6875,2.0,-3.0,3,-0.054892601431980936,1.1538461538461537,104.0,1.0,103.25,-1.4285714285714286,101.25,-0.054892601431980936 2145,2008-04-11,105.5,106.75,103.25,104.75,993318.0,0.007159904534606243,1.1538461538461537,1.0,66.11570247933884,58.16924725194123,-1.0224534029771917,-4.516270278907484,-2.1889951256766693,5.306463904164687,17.210351448793755,3.5,1.6230045711183152,3.825000000000003,-3.603784699074936,11.253784699074941,0.11060765046254062,7.539392349537465,-3.75,80.0,11.157081558167448,3.7143923495374684,4,-0.125,-3.125,-0.625,1.125,-4.5,4,-0.06872037914691942,5.0,104.75,1.1538461538461537,104.0,1.0,103.25,-0.06872037914691942 2146,2008-04-14,105.0,105.5,104.0,104.5,461002.0,-0.004739336492891044,1.0,0.6666666666666666,60.909090909090914,57.814416897110874,-0.18967283801305257,-3.88050091062442,-1.7399375068980305,5.705740785310354,16.835347145415913,1.5,2.2506381505604622,3.112499999999997,-4.446870274521245,10.67187027452124,-0.6671851372606312,6.8921851372606255,-2.5,65.0,-2.816246708351173,3.7796851372606244,4,0.375,-2.625,-0.125,1.625,-3.5,0,-0.05238095238095242,1.1538461538461537,105.5,5.0,104.75,1.1538461538461537,104.0,-0.05238095238095242 2147,2008-04-15,102.25,105.5,102.25,105.25,1082656.0,-0.02619047619047621,-1.1666666666666667,-6.0,54.23728813559322,57.1373846330216,1.503487439889895,-1.0048109114882209,0.9099955895201504,8.338003989616311,16.086214936300696,3.25,2.757003861356708,0.25,-7.257890586081999,7.757890586081999,-3.5039452930409993,4.003945293040999,8.25,10.0,-53.39071987895463,3.753945293041002,4,1.25,0.125,2.625,4.375,-0.75,1,-0.022004889975550168,1.0,105.0,1.1538461538461537,105.5,5.0,104.75,-0.022004889975550168 2148,2008-04-16,102.5,104.5,102.0,103.5,946672.0,0.0024449877750611915,-1.5,0.3333333333333333,50.0,57.32381267179863,0.349652643590602,-0.8037789159808,0.5285326239016541,7.966533857341972,14.684469646192428,2.5,3.0294889801813554,0.1875,-6.816023549272245,7.191023549272245,-3.3142617746361225,3.6892617746361225,7.834999999999994,10.526315789473683,-46.24109708050091,3.501761774636119,4,1.0,-0.125,2.375,4.125,-2.5,2,-0.034146341463414664,-1.1666666666666667,102.25,1.0,105.0,1.1538461538461537,105.5,-0.034146341463414664 2149,2008-04-17,103.0,103.5,101.75,103.25,439002.0,0.004878048780487809,3.6666666666666665,0.25,53.33333333333333,57.57763292561888,0.1385674752110475,-1.021423143925631,-0.0353549374009674,7.3108119272761485,13.180411635301404,1.75,2.1526763391230332,0.4749999999999943,-6.3284434006031915,7.27844340060318,-2.9267217003015986,3.8767217003015872,7.001599999999996,25.0,-27.90724955573384,3.4017217003015956,4,0.625,-0.625,1.3125,3.625,-3.0,3,-0.03155339805825241,-1.5,102.5,-1.1666666666666667,102.25,1.0,105.0,-0.03155339805825241 2150,2008-04-18,103.0,104.0,102.0,103.25,535612.0,0.0,1.2857142857142858,1.0,50.5050505050505,57.43674413224782,0.41763766408446656,-0.5577785834534126,-0.08444076127040034,7.165484438962025,11.644631386238384,2.0,1.4398398776353645,0.16249999999999432,-6.074644673980146,6.399644673980134,-2.9560723369900757,3.2810723369900643,6.5065039999999925,33.33333333333333,-14.570345383484948,3.118572336990073,4,1.25,-0.625,1.1875,3.625,-2.75,4,-0.012135922330097082,3.6666666666666665,103.0,-1.5,102.5,-1.1666666666666667,102.25,-0.012135922330097082 2151,2008-04-21,101.25,104.25,101.0,103.0,431940.0,-0.016990291262135915,-1.8888888888888888,7.0,27.272727272727266,53.75062925210309,2.4223764237374468,1.7132328553574894,1.683780501631503,8.802415051642228,9.493715017103163,3.25,1.6679488356532204,-1.8624999999999972,-7.204673320795791,3.479673320795797,-4.533586660397901,0.808586660397907,7.791113759999988,5.555555555555555,-34.281150859037616,2.6710866603979,4,2.625,1.125,2.9375,5.375,-0.25,0,-0.0024691358024691024,1.2857142857142858,103.0,3.6666666666666665,103.0,-1.5,102.5,-0.0024691358024691024 2152,2008-04-22,100.0,102.25,100.0,100.25,400738.0,-0.012345679012345734,-17.0,0.14285714285714285,27.631578947368425,50.346613964540346,3.5345812999624826,3.2063846067709676,2.9459118185656052,9.87504405202219,8.488919216124092,2.25,1.7354001284634109,-3.1624999999999943,-8.359348741502302,2.0343487415023134,-5.760924370751141,-0.5640756292488476,8.397824659199983,0.0,-33.00422094685079,2.5984243707511516,4,3.375,2.375,4.0625,6.625,1.5,1,0.014999999999999902,-1.8888888888888888,101.25,1.2857142857142858,103.0,3.6666666666666665,103.0,0.014999999999999902 2153,2008-04-23,101.0,101.5,99.0,100.5,396392.0,0.010000000000000009,2.3333333333333335,-2.0,49.01960784313725,48.78048660284886,2.3068711975272294,2.4293890798327027,2.066627107641466,8.697695511017358,7.62237374413072,2.5,1.8241270189793397,-2.2249999999999943,-7.277097011190023,2.827097011190034,-4.7510485055950085,0.30104850559501983,6.558042193279988,38.095238095238095,1.7878674342108738,2.5260485055950137,4,1.875,1.375,2.875,5.0,1.25,2,0.004950495049504955,-17.0,100.0,-1.8888888888888888,101.25,1.2857142857142858,103.0,0.004950495049504955 2154,2008-04-24,99.5,101.25,98.25,100.25,534760.0,-0.014851485148514865,1.1818181818181819,-1.5,42.857142857142854,46.196202200382636,3.3345006166804154,3.892693250870167,3.5515089493010095,10.00583227859235,7.375349528481255,3.0,1.3635843687629148,-3.575000000000003,-8.889082581608918,1.739082581608912,-6.23204129080446,-0.9179587091955455,7.031077130086388,20.833333333333336,-17.758864210188747,2.6570412908044547,4,2.375,2.875,3.375,6.5,3.0,3,0.005025125628140614,2.3333333333333335,101.0,-17.0,100.0,-1.8888888888888888,101.25,0.005025125628140614 2155,2008-04-25,101.0,101.75,99.5,100.0,406814.0,0.015075376884422065,-1.25,-1.3333333333333333,49.18032786885246,44.89300630702281,1.2617318160729951,2.5012436258329274,2.061568698614053,8.296792916477727,7.2959028448421055,2.25,0.9638521282243744,-2.0625,-7.395799067867571,3.2707990678675714,-4.729149533933779,0.6041495339337786,4.371726331874299,45.83333333333333,3.445116692481051,2.6666495339337852,4,0.875,1.375,1.6875,2.625,0.25,4,-0.00990099009900991,1.1818181818181819,99.5,2.3333333333333335,101.0,-17.0,100.0,-0.00990099009900991 2156,2008-04-28,101.0,102.75,100.25,101.75,384568.0,0.0,-1.2222222222222223,-0.75,41.509433962264154,43.478800287764024,0.7092470488233715,2.4911377492108215,2.079895338440565,8.057688835208054,7.172283979713029,2.5,0.3018061650735717,-1.9749999999999943,-7.386731895171053,3.4367318951710644,-4.6808659475855166,0.7308659475855279,3.3746846454119037,61.111111111111114,16.35844449529022,2.7058659475855276,4,0.375,1.375,1.0625,1.25,-1.75,0,-0.007425742574257432,-1.25,101.0,1.1818181818181819,99.5,2.3333333333333335,101.0,-0.007425742574257432 2157,2008-04-29,98.25,101.0,98.0,100.75,940082.0,-0.027227722772277252,1.0,3.3333333333333335,31.14754098360656,41.38408261927586,3.1650122252726334,4.548949497374821,4.90529887663709,10.514240121611707,6.623553816414413,3.0,-0.6481761761140348,-4.137500000000003,-8.843249562749392,0.5682495627493864,-6.4903747813746975,-1.7846252186253082,5.267228795054237,5.263157894736842,-34.190205195992284,2.352874781374694,4,2.875,5.75,2.4375,4.0,1.75,1,0.027989821882951738,-1.2222222222222223,101.0,-1.25,101.0,1.1818181818181819,99.5,0.027989821882951738 2158,2008-04-30,96.0,99.75,95.0,98.25,766046.0,-0.022900763358778664,-1.2352941176470589,0.9,23.88059701492537,38.11155636167498,4.912640656888129,6.128686103767876,7.117457592843849,12.47468755438419,6.214062593777242,4.75,-1.4524050549120489,-5.762500000000003,-10.369345592782139,-1.1556544072178667,-8.065922796391064,-3.459077203608942,6.75,12.903225806451612,-19.323690557590876,2.3034227963910663,4,3.625,6.75,4.6875,6.25,2.0,2,0.05729166666666674,1.0,98.25,-1.2222222222222223,101.0,-1.25,101.0,0.05729166666666674 2159,2008-05-02,99.5,100.5,96.75,97.75,925572.0,0.03645833333333326,1.0,-0.7777777777777778,34.61538461538463,36.34603792948988,0.9654858454855741,2.625467377012342,3.651744330644277,8.734482019005995,6.57192759449827,4.5,-1.797022906162482,-2.174999999999997,-6.888083692730632,2.5380836927306376,-4.5315418463653145,0.18154184636532023,1.855000000000004,58.06451612903226,30.56361994390822,2.3565418463653147,5,0.125,3.25,1.1875,1.875,-4.5,4,0.027638190954773822,-1.2352941176470589,96.0,1.0,98.25,-1.2222222222222223,101.0,0.027638190954773822 2160,2008-05-05,101.25,101.5,98.75,100.0,276420.0,0.017587939698492372,2.142857142857143,0.7142857142857143,40.96385542168676,37.86727439048538,-1.1832930403012654,0.9020249804594016,1.8845378171269545,6.716087949592833,6.7669995084872205,2.75,-1.985323276275608,-0.4124999999999943,-5.1288628939379635,4.303862893937975,-2.770681446968979,1.9456814469689903,-6.25,80.64516129032258,55.49637045110548,2.3581814469689855,5,-2.375,1.5,-1.125,-0.75,-9.25,0,0.012345679012345734,1.0,99.5,-1.2352941176470589,96.0,1.0,98.25,0.012345679012345734 2161,2008-05-06,100.5,101.5,98.75,101.5,528146.0,-0.007407407407407418,4.5,-0.8,45.33333333333333,39.83413598892593,-0.6156061690041383,1.6790412388302798,2.479309792651833,7.198591451526681,7.366878516622527,2.75,-2.3623745825218663,-1.125,-5.867029323529081,3.6170293235290814,-3.4960146617645336,1.2460146617645336,-5.3700000000000045,84.61538461538461,55.173027047022785,2.3710146617645376,5,-1.625,2.25,-0.1875,-0.75,-7.5,1,0.00746268656716409,2.142857142857143,101.25,1.0,99.5,-1.2352941176470589,96.0,0.00746268656716409 2162,2008-05-07,103.0,103.75,100.25,100.25,620136.0,0.02487562189054726,-1.5454545454545454,-2.75,51.19047619047619,40.0753435830747,-2.9561775680945317,-0.8860781341952304,-0.18230640009834076,4.4189659311359435,7.722894378817669,3.5,-2.6136179543875357,1.3875000000000028,-3.337781946469505,6.112781946469511,-0.975140973234744,3.7501409732347497,-7.74260000000001,91.42857142857143,57.13171735838644,2.3626409732347535,5,-3.625,-0.25,-2.625,-3.25,-9.25,2,-0.036407766990291246,4.5,100.5,2.142857142857143,101.25,1.0,99.5,-0.036407766990291246 2163,2008-05-08,101.75,103.75,100.25,100.25,780394.0,-0.012135922330097082,-3.6666666666666665,0.5454545454545454,47.12643678160919,40.54970957468207,-1.7752930328909144,0.19680498254166423,0.9123985629741611,5.351290397950294,7.61854801775286,3.5,-2.2122149102626736,0.25,-4.341181478483222,4.841181478483222,-2.0455907392416037,2.5455907392416037,-6.152896000000013,71.42857142857143,34.470433815456225,2.2955907392416077,5,-2.375,1.0,0.375,-1.75,-7.5,3,-0.017199017199017175,-1.5454545454545454,103.0,4.5,100.5,2.142857142857143,101.25,-0.017199017199017175 2164,2008-05-09,99.0,102.0,98.75,100.75,642728.0,-0.027027027027026973,-1.8888888888888888,-1.1666666666666667,41.83673469387755,39.733754777462636,1.0016583327703898,2.628717932002502,3.471946438531063,7.768390431345722,7.675947128889263,3.25,-1.7851361130825865,-2.2125000000000057,-6.664805730263296,2.239805730263285,-4.438652865131644,0.013652865131632552,-3.0767801600000126,5.0,-31.077552562889807,2.226152865131644,5,0.375,1.875,3.375,1.25,-4.5,4,-0.010101010101010055,-3.6666666666666665,101.75,-1.5454545454545454,103.0,4.5,100.5,-0.010101010101010055 2165,2008-05-12,98.25,101.0,98.25,99.0,471418.0,-0.007575757575757569,-6.333333333333333,0.42857142857142855,43.61702127659574,39.9679311457217,1.4757374970389066,2.95944954521201,4.034971498875379,8.197708521021383,7.320770099956294,2.75,-1.9629198232664606,-2.5999999999999943,-6.752995114492421,1.5529951144924325,-4.676497557246208,-0.5235024427537809,-2.013708953600016,0.0,-38.288566634820924,2.07649755724621,5,1.125,2.625,4.125,2.0,-7.5,0,-0.0330788804071247,-1.8888888888888888,99.0,-3.6666666666666665,101.75,-1.5454545454545454,103.0,-0.0330788804071247 2166,2008-05-13,99.5,100.0,98.75,99.25,454078.0,0.012722646310432628,1.0,-0.3333333333333333,48.93617021276596,41.94444550451719,-0.01051991075767944,1.3452480107671079,2.584488209389349,6.678941119793663,6.9463988630397235,1.75,-1.8968553766850533,-1.0750000000000028,-4.774573232848354,2.6245732328483484,-2.9247866164241856,0.7747866164241799,-2.963160595456017,22.727272727272727,-19.561649577902926,1.8497866164241765,5,-0.125,1.375,3.6875,0.75,-9.25,1,-0.07537688442211055,-6.333333333333333,98.25,-1.8888888888888888,99.0,-3.6666666666666665,101.75,-0.07537688442211055 2167,2008-05-14,100.0,100.75,99.25,99.75,354980.0,0.005025125628140614,-1.4,1.0,47.826086956521735,44.605055498027895,-0.26393222231061486,0.7041425904697007,1.9098598732839207,5.87043474262731,6.969765840774775,1.5,-2.044026605250167,-0.4625000000000057,-4.083618611692344,3.158618611692333,-2.273059305846175,1.3480593058461636,-3.174634171637777,31.818181818181817,-10.546764560451034,1.8105593058461718,5,0.25,0.875,3.4375,2.375,-11.0,2,-0.06999999999999995,1.0,99.5,-6.333333333333333,98.25,-1.8888888888888888,99.0,-0.06999999999999995 2168,2008-05-15,99.0,100.5,98.5,99.5,522664.0,-0.010000000000000009,-1.6666666666666667,-2.0,48.888888888888886,46.19100041730614,1.348141513911699,1.5056841932383804,2.824784235382907,6.632817140184045,7.158161937348126,2.0,-2.1050891635835143,-1.2874999999999943,-4.831490465703453,2.2564904657034646,-3.059495232851731,0.48449523285174223,-1.8976488047722597,20.0,-24.052168473411072,1.7719952328517314,5,2.0,1.875,4.5625,3.375,-11.0,3,-0.05303030303030298,-1.4,100.0,1.0,99.5,-6.333333333333333,98.25,-0.05303030303030298 2169,2008-05-16,99.75,101.25,99.25,99.25,621634.0,0.007575757575757569,-7.0,-1.0,47.12643678160919,46.875731679519745,0.7122321923072548,0.5267236671293318,1.9402532257286964,5.651140197502258,7.32536454978217,2.25,-1.7195398808767806,-0.375,-3.685668560235783,2.935668560235783,-2.0303342801178843,1.2803342801178843,-2.381742852581368,50.0,5.918130984610869,1.6553342801178892,5,1.25,1.125,4.125,2.625,-10.5,4,-0.05513784461152882,-1.6666666666666667,99.0,-1.4,100.0,1.0,99.5,-0.05513784461152882 2170,2008-05-19,101.75,101.75,100.0,100.0,486634.0,0.020050125313283207,1.0,3.5,51.57894736842105,47.56968879452949,-1.3515097917989891,-1.656662723856499,-0.3027630315719705,3.392815042546985,7.288430511331515,2.0,-0.8862497944936223,1.6875,-1.4365788115853775,4.8115788115853775,0.12546059420731126,3.2495394057926887,-4.126473138478119,100.0,55.673312258327044,1.5620394057926892,5,-0.75,-0.875,2.125,0.625,-12.25,0,-0.07125307125307123,-7.0,99.75,-1.6666666666666667,99.0,-1.4,100.0,-0.07125307125307123 2171,2008-05-20,101.0,101.75,100.25,101.25,927330.0,-0.0073710073710073765,1.4,-0.14285714285714285,56.32183908045976,48.13984022674989,-0.5846033729607427,-0.9764136455206511,0.32750634148476365,3.881497893366401,7.571077275498139,1.5,-0.4582299646094725,0.9500000000000028,-2.1560213168934723,4.056021316893478,-0.6030106584467347,2.5030106584467404,-3.131414212938992,76.92307692307693,26.512711084390574,1.5530106584467387,5,0.0,-0.75,2.875,1.375,-11.75,1,-0.10148514851485146,1.0,101.75,-7.0,99.75,-1.6666666666666667,99.0,-0.10148514851485146 2172,2008-05-21,101.5,102.5,101.0,102.0,736282.0,0.004950495049504955,1.0,2.0,63.75,49.986902806571095,-1.4748508195340548,-1.4316784247724001,-0.25664490683358565,3.112451702122229,7.888580674325471,1.5,-0.27380697202715965,1.375,-1.7976628364243794,4.547662836424379,-0.2113314182121826,2.9613314182121826,-3.396157644421436,75.0,19.025447085140478,1.5863314182121888,5,-1.125,-1.25,2.375,0.875,-13.0,2,-0.11083743842364535,1.4,101.0,1.0,101.75,-7.0,99.75,-0.11083743842364535 2173,2008-05-22,101.5,102.0,99.5,100.75,588358.0,0.0,1.8571428571428572,-1.5,56.06060606060606,51.567332958429816,-1.6919715590836688,-1.4675406229284107,-0.2699958491250527,2.8406741008061545,8.102345019928425,2.5,-0.15111611008121884,1.3499999999999943,-1.8593613071675605,4.559361307167549,-0.254680653583776,2.9546806535837646,-3.1703113386445807,69.23076923076923,12.962061285953169,1.6046806535837748,5,-1.125,-1.75,1.4375,0.875,-15.75,3,-0.12315270935960587,1.0,101.5,1.4,101.0,1.0,101.75,-0.12315270935960587 2174,2008-05-23,100.0,101.75,99.75,101.5,614750.0,-0.014778325123152691,1.0,-2.0,46.15384615384615,51.849202389235415,-0.03934129911299067,0.07572100505285562,1.1828288494719175,4.065398507141069,8.101373926921628,2.0,-0.402264976744803,-0.17499999999999716,-3.3708031689515963,3.020803168951602,-1.7729015844757896,1.4229015844757953,-1.4534988850987958,16.666666666666664,-35.01003884131922,1.5979015844757993,5,0.5,-0.375,2.9375,2.375,-14.25,4,-0.12,1.8571428571428572,101.5,1.0,101.5,1.4,101.0,-0.12 2175,2008-05-26,100.0,100.25,99.0,99.0,299926.0,0.0,-1.5,-0.6666666666666666,48.38709677419355,51.78819422939404,0.2626188609856399,-0.0032019035649000216,1.1266214152736609,3.779344686919174,8.380936636892283,1.25,-0.4737547098324484,-0.125,-3.2976628364243794,3.0476628364243794,-1.7113314182121826,1.4613314182121826,-1.245358929694845,28.57142857142857,-18.156415099008896,1.5863314182121893,5,0.5,-0.375,3.0,2.375,-13.25,0,-0.10750000000000004,1.0,100.0,1.8571428571428572,101.5,1.0,101.5,-0.10750000000000004 2176,2008-05-27,100.25,100.5,99.25,100.25,675778.0,0.0024999999999999467,4.0,0.0,39.62264150943396,50.87670029082872,0.1454947518915901,-0.32914647342600745,0.8785764893083012,3.257807678343255,8.982231115958689,1.25,-0.16063521870034947,0.16249999999999432,-2.9842401678808272,3.309240167880816,-1.4108700839404236,1.7358700839404122,-1.2955445725070547,35.714285714285715,-5.1378328185215665,1.5733700839404128,5,0.25,-0.625,3.0625,2.125,-12.75,1,-0.10723192019950123,-1.5,100.0,1.0,100.0,1.8571428571428572,101.5,-0.10723192019950123 2177,2008-05-28,101.0,101.75,99.5,100.5,1018250.0,0.007481296758104827,1.25,100.0,47.05882352941176,50.67335969533127,-0.5003555630965479,-0.9091737337804204,0.16346537908549408,2.2857766320050388,8.70169548592738,2.25,0.18946202475414964,0.7750000000000057,-2.2724320509582157,3.822432050958227,-0.7487160254791121,2.2987160254791235,-2.0,66.66666666666666,28.456120087175293,1.5237160254791122,5,-0.25,-1.625,2.125,1.375,-12.0,2,-0.11633663366336633,4.0,100.25,-1.5,100.0,1.0,100.0,-0.11633663366336633 2178,2008-05-29,101.5,102.25,100.0,101.25,691972.0,0.004950495049504955,1.5714285714285714,0.5,61.904761904761905,52.31539582012602,-0.6799399702345426,-1.0287449213655009,-0.17422415000288538,1.632259340309929,7.572564633338033,2.25,0.32508144432711106,1.0,-1.3564022532012672,3.356402253201267,-0.17820112660062648,2.1782011266006265,-2.3100000000000023,76.92307692307693,33.08598015112838,1.178201126600633,5,-0.75,-2.125,1.375,0.875,-15.25,3,-0.1280788177339901,1.25,101.0,4.0,100.25,-1.5,100.0,-0.1280788177339901 2179,2008-05-30,102.25,104.0,100.0,101.5,909262.0,0.00738916256157629,-1.1333333333333333,3.0,69.04761904761905,54.2563593400369,-1.1600087368454552,-1.6465793511618756,-0.8304469260101541,0.7475118728831518,6.915978301043943,4.0,0.4865587349531495,1.6124999999999972,-0.8179807841351163,4.042980784135111,0.3972596079324404,2.827740392067554,-2.877600000000001,65.0,14.972649881222154,1.2152403920675587,5,-0.75,-2.75,0.375,0.125,-15.0,4,-0.1613691931540342,1.5714285714285714,101.5,1.25,101.0,4.0,100.25,-0.1613691931540342 2180,2008-06-02,102.5,103.75,101.5,102.5,539772.0,0.0024449877750611915,-1.25,0.0,65.78947368421052,55.30831874045366,-1.4443187164031173,-1.895304148696212,-0.9173553547651068,0.3628501603575245,6.584458023684733,2.25,0.7181643943179381,1.7999999999999972,-0.7577539488978999,4.357753948897894,0.5211230255510486,3.0788769744489457,-2.849944000000008,68.42105263157895,14.323252726530136,1.2788769744489457,6,-1.0,-3.0,-0.375,-0.125,-14.25,0,-0.1634146341463415,-1.1333333333333333,102.25,1.5714285714285714,101.5,1.25,101.0,-0.1634146341463415 2181,2008-06-03,101.25,102.5,101.0,101.5,438818.0,-0.012195121951219523,-3.0,-100.0,56.09756097560975,54.458047737743634,-0.17335722628909878,-0.6179159623755481,0.5168116232662499,1.469552646509925,6.146555990663765,1.5,0.9318412705823391,0.5125000000000028,-2.054881422454784,3.0798814224547897,-0.7711907112273906,1.7961907112273963,-1.338947360000006,38.88888888888889,-17.282450601533036,1.283690711227393,6,0.25,-1.75,0.875,1.125,-14.25,1,-0.14320987654320982,-1.25,102.5,-1.1333333333333333,102.25,1.5714285714285714,101.5,-0.14320987654320982 2182,2008-06-04,99.25,101.0,99.0,100.25,442842.0,-0.01975308641975304,-1.6666666666666667,4.0,51.11111111111111,53.90810385446642,1.6471293290583873,1.1454674545547618,2.5767623071189973,3.329137594290245,6.405040243158375,2.25,0.8262405726593727,-1.2999999999999972,-3.714866237975315,1.1148662379753205,-2.507433118987663,-0.09256688101233124,4.75,5.0,-53.443929076874625,1.207433118987662,6,2.25,0.25,2.625,3.125,-12.5,2,-0.11838790931989929,-3.0,101.25,-1.25,102.5,-1.1333333333333333,102.25,-0.11838790931989929 2183,2008-06-05,100.0,100.75,98.0,99.5,247720.0,0.007556675062972307,1.75,-0.5,51.11111111111111,54.4589110719403,0.7397732641216663,0.2715628170165587,1.8724856689059948,2.461617170042416,6.822273954201524,2.75,0.6600385994734808,-0.4625000000000057,-2.820437323381867,1.8954373233818558,-1.6414686616909364,0.716468661690925,3.9000000000000057,33.33333333333333,-25.097281055794426,1.1789686616909285,6,1.0,-0.5,2.5625,2.375,-15.0,3,-0.10999999999999999,-1.6666666666666667,99.25,-3.0,101.25,-1.25,102.5,-0.10999999999999999 2184,2008-06-09,98.0,99.5,97.25,98.75,466616.0,-0.020000000000000018,1.0,-1.5,33.33333333333333,52.78627068962249,2.711367709046826,2.311305928452356,3.8072572896032284,4.443043793861662,6.88650585745329,2.75,0.21905489692218794,-2.4124999999999943,-4.937506513789884,0.11250651378989573,-3.6750032568949393,-1.1499967431050493,5.6640000000000015,11.538461538461538,-39.91405146650204,1.2625032568949421,6,2.625,2.375,3.1875,4.375,-13.25,0,-0.11989795918367352,1.75,100.0,-1.6666666666666667,99.25,-3.0,101.25,-0.11989795918367352 2185,2008-06-10,95.0,97.5,94.75,97.5,734232.0,-0.030612244897959218,1.2,3.3333333333333335,27.77777777777777,51.470174719438475,5.506609429360694,5.328536861692498,6.746121181687897,7.402845216269341,7.106914622100875,3.25,-0.1085335471785811,-5.25,-8.633395989386543,-1.8666040106134574,-6.941697994693271,-3.5583020053067287,8.279160000000005,3.225806451612903,-43.14574752472357,1.6916979946932704,6,4.375,4.375,6.1875,7.375,-4.25,1,-0.08157894736842108,1.0,98.0,1.75,100.0,-1.6666666666666667,99.25,-0.08157894736842108 2186,2008-06-11,92.0,95.5,91.75,95.5,869488.0,-0.03157894736842104,1.1428571428571428,1.4,20.3125,48.498360993948275,8.060975972392114,8.156009099011612,9.600507435908696,10.32084295804664,7.634994955672891,3.75,-0.22259569131388446,-7.875,-12.881574624793686,-2.8684253752063142,-10.37828731239685,-5.37171268760315,10.596827200000007,2.7027027027027026,-38.39322259925721,2.503287312396845,6,5.875,5.875,8.8125,10.375,0.25,2,-0.040760869565217406,1.2,95.0,1.0,98.0,1.75,100.0,-0.040760869565217406 2187,2008-06-12,93.0,94.0,92.0,92.0,361056.0,0.010869565217391353,-3.0,-0.2857142857142857,25.0,44.39783189341918,6.489250662523304,6.961623961972606,8.229786609531288,9.287732806904955,8.490491333303655,2.0,-0.3820377546954461,-6.525000000000006,-12.398446043082046,-0.6515539569179651,-9.461723021541033,-3.5882769784589783,8.512144480000003,13.88888888888889,-22.67128645286716,2.936723021541021,6,4.875,4.875,7.8125,9.375,1.75,3,-0.06451612903225812,1.1428571428571428,92.0,1.2,95.0,1.0,98.0,-0.06451612903225812 2188,2008-06-13,93.75,94.5,91.5,92.5,280586.0,0.008064516129032251,1.1818181818181819,1.25,30.769230769230774,40.14467764026493,5.055995069810905,6.111479268829754,7.158494269970845,8.58049989763208,9.133707484261727,3.0,-0.4250633368553167,-5.512500000000003,-11.928916035201055,0.9039160352010498,-8.72070801760053,-2.3042919823994765,6.78593003200001,28.125,-10.499172321015877,3.208208017600529,6,3.875,4.0,7.3125,8.625,1.0,4,-0.07466666666666666,-3.0,93.0,1.1428571428571428,92.0,1.2,95.0,-0.07466666666666666 2189,2008-06-16,94.25,94.75,92.75,94.0,275132.0,0.005333333333333412,2.2,0.2,32.83582089552239,36.48316066374402,3.6898867370545645,5.458148269279292,6.5701125500272894,8.058748261848791,10.069948594336678,2.0,-0.663475767817431,-4.737499999999997,-11.52656822534314,2.0515682253431464,-8.132034112671562,-1.3429658873284325,5.201618428160003,45.83333333333333,5.692282200902724,3.394534112671572,6,2.75,3.5,6.8125,8.125,0.25,0,-0.09814323607427056,1.1818181818181819,93.75,-3.0,93.0,1.1428571428571428,92.0,-0.09814323607427056 2190,2008-06-17,94.5,95.5,93.75,94.0,268874.0,0.0026525198938991412,-2.5,2.0,32.83582089552239,33.89852287706765,2.4426143924176955,4.887744571150378,6.224754132044723,7.784237749786314,11.11189270048428,1.75,-1.177013868521044,-4.125,-11.065536912337649,2.815536912337649,-7.595268456168824,-0.6547315438311756,3.9974242167808,75.0,32.88213680094415,3.4702684561688213,6,1.75,3.25,5.625,7.875,-3.75,1,-0.10317460317460314,2.2,94.25,1.1818181818181819,93.75,-3.0,93.0,-0.10317460317460314 2191,2008-06-18,90.75,94.25,90.0,94.25,520046.0,-0.03968253968253965,1.4285714285714286,-7.0,24.0506329113924,30.891803077098903,5.0808635912912194,8.25363562129948,9.841913782695897,11.443762676118297,12.569904375432639,4.5,-1.9955772168864598,-7.362499999999997,-15.039319174079893,0.3143191740798983,-11.200909587039945,-3.5240904129600494,6.9077333107670995,13.636363636363635,-24.327974683974524,3.838409587039948,6,4.625,6.25,9.375,11.625,-0.25,2,0.0,-2.5,94.5,2.2,94.25,1.1818181818181819,93.75,0.0 2192,2008-06-19,90.25,91.0,89.75,90.25,609758.0,-0.0055096418732781816,-1.5,-0.0,21.518987341772146,27.60378932495013,4.660006273942983,8.292774601982785,10.136048667228934,11.86143696756686,14.373539398129376,1.25,-2.8685132811245353,-7.299999999999997,-15.55832912882147,0.9583291288214753,-11.429164564410726,-3.170835435589268,6.335650647259712,8.695652173913043,-23.335179850427952,4.129164564410733,6,4.375,6.625,9.875,12.125,0.5,3,0.02216066481994461,1.4285714285714286,90.75,-2.5,94.5,2.2,94.25,0.02216066481994461 2193,2008-06-23,89.0,90.5,88.5,90.25,503174.0,-0.013850415512465353,1.2857142857142858,-100.0,17.28395061728395,25.820524578722424,4.67744834050491,9.020790926483443,11.137235509004768,13.00903142160071,15.844114748576244,2.0,-3.657912473327997,-7.924999999999997,-16.794076970898928,0.9440769708989336,-12.359538485449463,-3.4904615145505318,6.4919465436981625,7.142857142857142,-19.861774307623936,4.434538485449466,6,4.0,7.25,11.5625,13.375,1.75,0,0.06460674157303381,-1.5,90.25,1.4285714285714286,90.75,-2.5,94.5,0.06460674157303381 2194,2008-06-24,88.0,91.0,87.25,88.5,704128.0,-0.011235955056179803,-2.75,0.4,15.476190476190482,24.453681545212724,4.592750994119783,9.56614733004983,11.847493834261087,13.859853411284291,17.48886529292633,3.75,-4.340281298721948,-8.325000000000003,-17.912683985742646,1.2626839857426404,-13.118841992871324,-3.531158007128681,6.233396165832488,9.090909090909092,-12.151239732683893,4.793841992871321,6,3.375,7.625,12.9375,14.375,3.0,1,0.07670454545454541,1.2857142857142858,89.0,-1.5,90.25,1.4285714285714286,90.75,0.07670454545454541 2195,2008-06-25,89.25,90.0,87.5,88.25,698058.0,0.014204545454545414,1.0,-2.0,21.42857142857143,24.57768948172066,2.728242149774701,7.873151382765201,10.292124982230078,12.446470669460325,18.92382025436749,2.5,-5.129370059218644,-6.537499999999994,-16.457276896893873,3.3822768968938846,-11.497388448446927,-1.577611551553062,3.5867169326659933,28.57142857142857,9.166499069658908,4.959888448446938,6,2.125,6.375,11.6875,13.125,0.25,2,0.05882352941176472,-2.75,88.0,1.2857142857142858,89.0,-1.5,90.25,0.05882352941176472 2196,2008-06-26,89.5,90.0,88.25,89.0,430678.0,0.0028011204481792618,1.3333333333333333,0.5,24.675324675324674,24.541614445645624,2.3315064122852363,7.142705073378224,9.749484068373391,12.064817269021006,20.558911079367814,1.75,-5.589789910380446,-5.75,-15.815574473104974,4.315574473104974,-10.782787236552494,-0.7172127634475061,2.2193735461328004,60.0,37.17127348211338,5.0327872365524895,6,1.875,6.125,11.4375,12.875,-2.75,3,0.013966480446927276,1.0,89.25,-2.75,88.0,1.2857142857142858,89.0,0.013966480446927276 2197,2008-06-27,89.25,90.0,87.5,88.75,361664.0,-0.0027932960893854997,1.5,1.0,21.333333333333343,23.493181397212574,2.2279179712364083,6.816790193260161,9.786558793992356,12.17238998509282,22.937095414421975,2.5,-5.7406448544385995,-5.412499999999994,-15.436517211306509,4.61151721130652,-10.424508605653259,-0.4004913943467301,1.5754988369062346,53.333333333333336,30.518365296224736,5.012008605653259,6,2.125,6.375,11.375,13.125,-1.5,4,0.014005602240896309,1.3333333333333333,89.5,1.0,89.25,-2.75,88.0,0.014005602240896309 2198,2008-06-30,88.5,90.75,87.75,89.0,349732.0,-0.008403361344537785,-2.0,-1.0,22.85714285714286,22.384439392948185,2.4081295792053226,6.896514382060872,10.302468915905607,12.758188389113599,25.34554199848813,3.0,-5.4851443094349435,-5.512500000000003,-15.35397373430905,4.328973734309045,-10.433236867154534,-0.5917631328454718,-1.25,33.33333333333333,8.716383447578423,4.920736867154524,6,2.875,7.125,11.8125,13.875,5.5,0,0.025423728813559254,1.5,89.25,1.3333333333333333,89.5,1.0,89.25,0.025423728813559254 2199,2008-07-01,85.75,88.25,85.25,88.25,516318.0,-0.031073446327683607,1.4,5.0,23.18840579710144,21.312504382012524,4.275188243840816,8.798077069898667,12.765478410819938,15.358262967702274,27.34210919491587,3.25,-5.444564529258031,-7.4375,-17.13676068804591,2.2617606880459107,-12.287130344022955,-2.5878696559770447,5.0,9.090909090909092,-17.47873656051496,4.849630344022957,7,4.0,8.875,14.3125,16.625,11.0,1,0.058309037900874605,-2.0,88.5,1.5,89.25,1.3333333333333333,89.5,0.058309037900874605 2200,2008-07-02,85.75,87.5,85.25,85.75,441948.0,0.0,-3.5,-0.0,28.070175438596493,21.759120218368533,3.2446868202857644,7.883035409670697,12.472570783218373,15.214799048162718,29.446573363556595,2.25,-5.6315377688385695,-6.599999999999994,-15.792960693689736,2.592960693689747,-11.196480346844865,-2.0035196531551236,5.0,9.090909090909092,-19.65100365442941,4.596480346844871,7,2.375,8.875,14.3125,16.625,10.75,2,0.061224489795918435,1.4,85.75,-2.0,88.5,1.5,89.25,0.061224489795918435 2201,2008-07-03,86.75,87.75,83.5,84.25,2154804.0,0.011661807580174877,-1.125,100.0,28.070175438596493,22.487030006904572,1.8077180097463668,6.051286191606465,11.241660484145157,14.119603264779414,32.04304017530709,4.25,-5.907429828035859,-4.875,-13.373451871397549,3.623451871397549,-9.124225935698774,-0.6257740643012255,3.8900000000000006,44.827586206896555,13.619994863235448,4.2492259356987745,7,0.5,7.0,13.3125,15.625,15.5,3,0.03170028818443793,-3.5,85.75,1.4,85.75,-2.0,88.5,0.03170028818443793 2202,2008-07-04,87.5,88.0,86.0,87.0,296008.0,0.008645533141210304,1.6666666666666667,0.2,28.070175438596493,23.685499431494854,0.7002459534906507,4.6123484363374985,10.305001781819783,13.28179403559389,34.92770688895352,2.0,-6.23537244593571,-3.5374999999999943,-11.418648393472452,4.3436483934724635,-7.47807419673623,0.4030741967362417,2.8543999999999983,55.172413793103445,22.60104076615079,3.940574196736229,7,-0.25,6.25,12.5625,14.875,14.75,4,-0.008571428571428563,-1.125,86.75,-3.5,85.75,1.4,85.75,-0.008571428571428563 2203,2008-07-07,89.0,89.5,86.75,87.75,322848.0,0.017142857142857126,1.4444444444444444,2.5,32.786885245901644,25.608909961462764,-0.8937403972776679,2.3673789891835213,8.599686791360298,11.749717222761774,37.22396804236568,2.75,-5.997127672582593,-1.4874999999999972,-8.180927648383403,5.205927648383408,-4.834213824191693,1.8592138241916984,1.0802240000000012,91.66666666666666,58.262378994333616,3.3467138241917005,7,-1.875,4.75,11.0625,13.375,9.75,0,-0.014044943820224698,1.6666666666666667,87.5,-1.125,86.75,-3.5,85.75,-0.014044943820224698 2204,2008-07-08,86.25,89.25,85.25,87.0,575146.0,-0.030898876404494402,-1.9090909090909092,-0.6,26.76056338028168,26.20135351165279,1.7678219896439202,4.418502660174028,11.156540291948716,14.391446836237776,39.47098509603308,4.0,-5.731933279397296,-3.6500000000000057,-9.586949420450267,2.286949420450256,-6.6184747102251436,-0.6815252897748678,3.567015040000001,45.83333333333333,16.959842113181807,2.9684747102251317,7,0.875,7.5,13.8125,16.125,13.0,1,0.08985507246376812,1.4444444444444444,89.0,1.6666666666666667,87.5,-1.125,86.75,0.08985507246376812 2205,2008-07-09,87.25,88.25,86.5,87.0,423836.0,0.011594202898550732,-1.8,-0.3333333333333333,38.33333333333333,27.71891002920931,0.5076745571881531,2.9598768066195476,9.922674735847295,13.29188400576217,40.9575343475934,2.0,-5.223296617365804,-2.262500000000003,-7.7958320122532285,3.270832012253223,-5.029166006126616,0.50416600612661,2.314334438399996,62.5,30.38965688979492,2.766666006126613,7,-0.125,6.375,13.25,15.125,14.25,2,0.10888252148997135,-1.9090909090909092,86.25,1.4444444444444444,89.0,1.6666666666666667,87.5,0.10888252148997135 2206,2008-07-10,88.25,89.5,85.5,85.5,321730.0,0.011461318051575908,-1.9090909090909092,11.0,43.54838709677419,30.18724933625829,-0.7691712938929385,1.754484862746935,8.695607465964173,12.201117132163716,41.411738174825906,4.0,-4.518189430048082,-1.0750000000000028,-6.506632496669738,4.356632496669732,-3.7908162483348775,1.6408162483348718,-4.75,70.58823529411765,34.048958159556015,2.7158162483348685,7,-1.125,4.75,12.25,14.125,10.25,3,0.09348441926345608,-1.8,87.25,-1.9090909090909092,86.25,1.4444444444444444,89.0,0.09348441926345608 2207,2008-07-11,87.0,89.5,86.5,89.25,446852.0,-0.014164305949008527,1.1818181818181819,-0.8181818181818182,43.54838709677419,32.486276473995105,0.14315644553008156,2.6687611631513164,9.787987734676037,13.396069745304203,41.89048774127201,3.0,-4.074301947696057,-2.0250000000000057,-7.261260216276739,3.2112602162767274,-4.643130108138379,0.593130108138368,-3.3799999999999955,41.17647058823529,0.8807916593389251,2.6181301081383697,7,-0.5,5.25,13.5,15.375,12.0,4,0.17528735632183912,-1.9090909090909092,88.25,-1.8,87.25,-1.9090909090909092,86.25,0.17528735632183912 2208,2008-07-14,86.75,88.25,85.75,87.0,412058.0,-0.002873563218390829,-1.2222222222222223,0.1111111111111111,45.76271186440678,34.99453270369569,0.13277631194515038,2.495389882488894,9.946748526606243,13.545100109710532,42.46962740702403,2.5,-3.793476580358373,-1.9249999999999972,-6.751189517941498,2.9011895179415035,-4.33809475897074,0.48809475897074606,-3.0123999999999995,35.294117647058826,-8.579090971753509,2.41309475897075,7,-0.25,5.375,13.75,15.625,10.75,0,0.17867435158501443,1.1818181818181819,87.0,-1.9090909090909092,88.25,-1.8,87.25,0.17867435158501443 2209,2008-07-15,85.0,86.0,84.0,86.0,541998.0,-0.02017291066282423,3.0,4.0,36.065573770491795,35.88291029612851,1.972645496659851,3.7069275931799126,11.470460286972155,15.19889639452876,43.38225369381,2.75,-3.4796784677553774,-3.2125000000000057,-7.535860656751993,1.1108606567519814,-5.374180328375999,-1.0508196716240121,-1.1471520000000055,18.181818181818183,-26.485721370964004,2.1616803283759944,7,1.5,6.5,15.25,17.75,12.0,1,0.16176470588235303,-1.2222222222222223,86.75,1.1818181818181819,87.0,-1.9090909090909092,88.25,0.16176470588235303 2210,2008-07-16,84.75,85.0,82.75,84.5,542632.0,-0.002941176470588225,5.0,-0.25,34.42622950819671,36.589138526084085,2.3086581467514833,3.3613689604052297,11.430185090272602,15.314336177800243,44.87308420481002,2.25,-3.198946904989768,-2.9749999999999943,-6.423493187333733,0.47349318733374446,-4.699246593666871,-1.2507534063331178,4.75,29.629629629629626,-12.55737305470835,1.7242465936668703,7,1.375,5.375,15.75,18.0,10.25,2,0.17109144542772858,3.0,85.0,-1.2222222222222223,86.75,1.1818181818181819,87.0,0.17109144542772858 2211,2008-07-17,90.75,91.0,86.0,86.5,682546.0,0.07079646017699126,1.105263157894737,17.0,53.57142857142858,39.42261109639877,-3.424382594973636,-2.7812259397157675,5.227824012870769,9.149430991580573,44.37638638087946,6.25,-2.564486578364267,3.0250000000000057,-0.4234931873337331,6.4734931873337445,1.3007534063331292,4.749246593666882,-8.0,96.96969696969697,53.87137056137399,1.7242465936668703,7,-3.875,-1.625,8.625,11.875,8.0,3,0.11845730027548207,5.0,84.75,3.0,85.0,-1.2222222222222223,86.75,0.11845730027548207 2212,2008-07-18,92.25,92.75,89.5,89.5,396448.0,0.016528925619834656,-1.3636363636363635,0.6470588235294118,58.62068965517242,42.29303380853996,-4.6709362022727134,-4.346558777672016,3.458126016727732,7.475606933441938,43.568949315997834,3.25,-2.036722383236281,4.424999999999997,0.5755297698824791,8.274470230117515,2.500264884941231,6.349735115058763,-9.5,95.0,48.57348812646525,1.92473511505876,7,-4.5,-3.125,5.625,8.875,7.0,4,0.0677506775067751,1.105263157894737,90.75,5.0,84.75,3.0,85.0,0.0677506775067751 2213,2008-07-21,94.75,95.75,90.75,92.0,477996.0,0.027100271002709952,1.105263157894737,1.0,70.93023255813954,47.200774828301945,-7.006312118561112,-6.739219268023803,0.7522150519396007,4.82653091871515,42.522625220484024,5.0,-1.4793621859429322,6.637500000000003,1.7104666233455816,11.564533376654424,4.173983311672785,9.10101668832722,-11.599999999999994,92.3076923076923,39.458263517819674,2.463516688327211,7,-5.5,-5.5,3.125,6.375,3.25,0,0.04485488126649084,-1.3636363636363635,92.25,1.105263157894737,90.75,5.0,84.75,0.04485488126649084 2214,2008-07-22,94.75,95.5,93.25,93.5,288094.0,0.0,-1.5714285714285714,0.45454545454545453,70.93023255813954,50.82265251994708,-6.340567474086669,-6.543064032073872,0.6307129321386782,4.675941454843368,41.1484138597307,2.25,-0.9347172872251264,6.299999999999997,0.5494851489138881,12.050514851086106,3.4247425744569426,9.175257425543052,-10.843999999999994,92.3076923076923,32.52177659144104,2.875257425543053,7,-5.5,-5.5,2.9375,6.25,3.75,1,0.029023746701847042,1.105263157894737,94.75,-1.3636363636363635,92.25,1.105263157894737,90.75,0.029023746701847042 2215,2008-07-23,94.5,98.5,93.75,96.0,402276.0,-0.0026385224274406704,-2.1666666666666665,-1.2,68.67469879518072,53.61446493088114,-5.536193595312142,-6.197320461516057,0.7779791208158855,4.780353013549188,39.993937778587295,4.75,-0.5365190822122798,5.787499999999994,-0.5646131999669137,12.139613199966902,2.6114434000165403,8.963556599983448,-9.883359999999996,68.0,6.060802712111688,3.1760565999834527,7,-3.875,-3.875,2.875,6.5,6.5,2,0.02645502645502651,-1.5714285714285714,94.75,1.105263157894737,94.75,-1.3636363636363635,92.25,0.02645502645502651 2216,2008-07-24,90.75,94.75,89.5,94.5,389932.0,-0.03968253968253965,1.4705882352941178,2.5,56.8421052631579,55.091544727145994,-1.5581289561780807,-2.4758079930003163,4.339254431844694,8.349505101043036,38.29844654876887,5.25,0.2018134209410931,1.9749999999999943,-4.434080728888077,8.384080728888065,-1.2295403644440341,5.179540364444023,-5.022691199999997,13.88888888888889,-46.88599380763672,3.204540364444034,7,-0.125,-0.125,6.25,8.375,12.5,3,0.04683195592286493,-2.1666666666666665,94.5,-1.5714285714285714,94.75,1.105263157894737,94.75,0.04683195592286493 2217,2008-07-25,90.5,92.75,89.0,89.25,403722.0,-0.0027548209366391463,-3.2857142857142856,-0.3333333333333333,53.33333333333332,55.932724890360056,-0.8486920270354545,-2.242324715436439,4.377614666223735,8.427342808548303,36.32814295974179,3.75,0.6073127640239591,1.6624999999999943,-4.790314563382751,8.11531456338274,-1.5639072816913853,4.888907281691374,-3.7508759039999973,15.789473684210526,-39.38092430235551,3.226407281691374,7,0.125,0.125,5.6875,7.875,14.25,4,0.09116022099447507,1.4705882352941178,90.75,-2.1666666666666665,94.5,-1.5714285714285714,94.75,0.09116022099447507 2218,2008-07-28,90.75,92.75,90.25,90.5,276480.0,0.0027624309392264568,-5.666666666666667,0.2,61.25,58.73099447141653,-0.5270469756102472,-2.4402293669033384,3.9467542900459307,8.056779661608758,34.73819235832838,2.5,0.8782468398144658,1.7999999999999972,-4.706272277371994,8.306272277371988,-1.4531361386860056,5.053136138686,-3.0608058316799998,18.421052631578945,-36.3635546628211,3.253136138685997,7,-0.125,-0.125,5.0,7.5,19.75,0,0.09366391184573009,-3.2857142857142856,90.5,1.4705882352941178,90.75,-2.1666666666666665,94.5,0.09366391184573009 2219,2008-07-29,90.75,91.25,89.0,89.25,677800.0,0.0,-1.25,6.0,59.21052631578947,61.48480522781572,0.41836078284281086,-2.157027564994223,3.7379865238794707,7.907050023525272,32.618333102563454,2.25,1.2722798399409498,1.5499999999999972,-4.821399912267054,7.921399912267049,-1.6356999561335215,4.735699956133516,-2.1959413651456003,18.421052631578945,-33.92578373447471,3.1856999561335235,7,1.5,-0.125,3.875,6.875,17.5,1,0.07988980716253447,-5.666666666666667,90.75,-3.2857142857142856,90.5,1.4705882352941178,90.75,0.07988980716253447 2220,2008-07-30,91.0,92.5,90.0,92.5,412800.0,0.0027548209366390353,2.3333333333333335,-1.0,57.534246575342465,61.9251183393617,1.2830875028747215,-2.101277754998364,3.2133435982662206,7.44338544349776,30.245440715233972,2.5,1.684226002958951,1.5374999999999943,-4.665799207080312,7.7407992070803004,-1.5641496035401588,4.639149603540147,-2.0,34.78260869565217,-14.626570163431282,3.101649603540155,7,2.75,-0.375,2.5,6.0,15.0,2,0.08241758241758235,-1.25,90.75,-5.666666666666667,90.75,-3.2857142857142856,90.5,0.08241758241758235 2221,2008-07-31,89.5,91.5,89.0,90.75,430000.0,-0.016483516483516536,-1.2222222222222223,0.8333333333333334,56.75675675675676,61.71801468398219,2.891165130915766,-0.4054803960131892,4.439786440248156,8.786689653700051,27.493117328216876,2.5,2.431361285030249,-0.09999999999999432,-6.170636834705164,5.970636834705175,-3.135318417352579,2.9353184173525904,9.0,13.333333333333334,-35.58395336246377,3.0353184173525833,7,4.25,1.125,4.0,7.5,18.25,3,0.12849162011173187,2.3333333333333335,91.0,-1.25,90.75,-5.666666666666667,90.75,0.12849162011173187 2222,2008-08-01,86.75,89.25,86.75,89.25,490400.0,-0.030726256983240274,1.0,2.0,50.0,59.39243328863335,5.34056142021484,2.4089591323012485,6.8625149254157805,11.378379090174647,24.978873085520277,2.75,3.2293137689593294,-2.8125,-8.946690205203609,3.321690205203609,-5.879595102601812,0.2545951026018116,11.560000000000002,0.0,-48.54861806861362,3.067095102601807,8,5.875,3.875,6.75,10.25,26.75,4,0.19020172910662825,-1.2222222222222223,89.5,2.3333333333333335,91.0,-1.25,90.75,0.19020172910662825 2223,2008-08-04,87.75,88.5,86.0,87.25,522400.0,0.011527377521613813,1.5,-0.2,56.79012345679012,57.82131005515008,3.6243261044014616,1.3813323272954676,5.5401158682752225,10.260202362382216,23.342811830376743,2.5,3.248310290685751,-1.75,-7.933594594181841,4.433594594181841,-4.84179729709092,1.3417972970909204,10.0976,26.923076923076923,-24.414732462126604,3.0917972970909187,8,4.5,2.875,5.75,8.625,26.0,0,0.19373219373219364,1.0,86.75,-1.2222222222222223,89.5,2.3333333333333335,91.0,0.19373219373219364 2224,2008-08-05,94.0,94.25,87.25,88.0,2432000.0,0.07122507122507127,1.1538461538461537,12.0,67.61904761904762,57.70401548002418,-3.0656335807434516,-4.488410538390326,-0.9179479313144583,3.9191857518465127,21.03846574365611,7.0,3.165005777981733,4.112499999999997,-2.183854417224353,10.408854417224347,0.9643227913878292,7.260677208612165,3.136743999999993,96.96969696969697,41.114374532734246,3.1481772086121738,8,-3.625,-3.375,-0.5,2.375,23.5,1,0.17553191489361697,1.5,87.75,1.0,86.75,-1.2222222222222223,89.5,0.17553191489361697 2225,2008-08-06,96.75,97.75,94.5,95.0,1157200.0,0.0292553191489362,-1.3636363636363635,0.2916666666666667,63.04347826086956,58.39305692421436,-6.104902620953283,-6.840941062973926,-3.8483463154641413,1.089244451367307,18.891234265597774,3.75,2.619735689872144,6.387500000000003,-0.4786545968104292,13.253654596810435,2.9544227015947797,9.820577298405226,-10.75,91.48936170212765,39.147890511738154,3.4330772984052182,8,-4.875,-6.125,-4.5625,-1.875,20.75,2,0.1188630490956073,1.1538461538461537,94.0,1.5,87.75,1.0,86.75,0.1188630490956073 2226,2008-08-07,96.5,97.25,94.5,97.0,321000.0,-0.0025839793281653423,4.5,-0.2857142857142857,59.770114942528735,59.108254880791634,-5.535619496332032,-6.262250239842132,-3.7934286256204075,1.2849803434769171,17.388019655337768,2.75,2.035952248678484,5.724999999999994,-1.583790669636457,13.033790669636446,2.0706046651817758,9.379395334818213,-10.265,89.36170212765957,40.66407648704636,3.6543953348182225,8,-4.625,-5.875,-5.125,-1.75,22.5,3,0.09844559585492219,-1.3636363636363635,96.75,1.1538461538461537,94.0,1.5,87.75,0.09844559585492219 2227,2008-08-08,102.25,104.0,95.0,95.0,1510000.0,0.059585492227979264,-1.4827586206896552,-14.5,65.0,59.524921547458305,-10.553405688591212,-11.395428940354805,-9.69989604886284,-4.474423333321269,16.24482140585235,9.0,1.6644146873401695,10.712500000000006,2.0124168183082816,19.41258318169173,6.362458409154144,15.062541590845868,-15.7847,90.27777777777779,45.15102310819118,4.350041590845862,8,-7.25,-8.875,-11.75,-8.375,14.25,4,0.05378973105134466,4.5,96.5,-1.3636363636363635,96.75,1.1538461538461537,94.0,0.05378973105134466 2228,2008-08-11,102.25,105.0,100.75,103.5,1031800.0,0.0,1.0,-0.1724137931034483,65.0,60.16819640125947,-9.778940440749565,-10.724520109930836,-9.875708451971377,-4.424045670394605,14.881086919859039,4.25,1.866980625181526,9.9375,0.31997898228182464,19.555021017718175,5.128739491140905,14.746260508859095,-15.083312000000006,84.50704225352112,43.475064956761315,4.808760508859089,8,-6.75,-8.375,-11.75,-8.375,11.0,0,0.11002444987775051,-1.4827586206896552,102.25,4.5,96.5,-1.3636363636363635,96.75,0.11002444987775051 2229,2008-08-12,98.75,104.5,97.75,102.5,1425400.0,-0.03422982885085579,-1.3478260869565217,3.0,57.52212389380531,60.166849436644235,-5.615311043479039,-6.473486373760593,-6.619994472591117,-0.9334267645455157,12.67623182415964,6.75,2.152085451338081,5.75,-3.6294287784737804,15.12942877847378,1.0602856107631027,10.439714389236897,-10.513313280000006,40.476190476190474,2.737529471367857,4.689714389236892,8,-3.25,-4.875,-8.3125,-5.0,10.75,1,0.1518987341772151,1.0,102.25,-1.4827586206896552,102.25,4.5,96.5,0.1518987341772151 2230,2008-08-13,99.25,103.75,97.75,98.75,1373400.0,0.005063291139240533,-3.8,-0.13333333333333333,67.0,61.304987574782366,-5.388654427117714,-6.146625238189387,-7.37156657835672,-1.4080613243643256,10.058642588713841,6.0,2.2825312710065617,5.525000000000006,-3.3999797287070237,14.449979728707035,1.062510135646491,9.98748986435352,-10.007514483200012,45.23809523809524,4.297426941384437,4.4624898643535165,8,-3.75,-5.375,-8.8125,-5.5,13.25,2,0.18387909319899243,-1.3478260869565217,98.75,1.0,102.25,-1.4827586206896552,102.25,0.18387909319899243 2231,2008-08-14,101.5,102.0,99.25,100.75,546800.0,0.02267002518891692,2.142857142857143,1.5,70.37037037037037,63.56836206037908,-6.43405503600394,-7.95797841706181,-9.81188295801573,-3.6033875802665136,10.271700137279893,2.75,2.5719729456266407,7.237499999999997,-2.2124721525593856,16.68747215255938,2.512513923720306,11.962486076279689,-11.312063614208014,65.0,20.0154312672568,4.724986076279694,8,-6.0,-7.625,-11.125,-7.75,18.5,3,0.1576354679802956,-3.8,99.25,-1.3478260869565217,98.75,1.0,102.25,0.1576354679802956 2232,2008-08-15,98.5,102.0,98.5,102.0,501000.0,-0.029556650246305383,1.0,-4.666666666666667,63.02521008403361,64.26114946340613,-1.7791326847186753,-4.707070195081172,-6.976507669055934,-0.617496864515573,11.058587717494756,3.5,2.864448322508821,3.924999999999997,-5.657192914597857,13.507192914597852,-0.8660964572989371,8.716096457298931,-7.423339797355538,10.344827586206897,-36.43011278945473,4.791096457298929,8,-2.375,-4.625,-8.4375,-4.75,22.5,4,0.20812182741116758,2.142857142857143,101.5,-3.8,99.25,-1.3478260869565217,98.75,0.20812182741116758 2233,2008-08-18,99.0,100.0,98.25,99.0,591732.0,0.0050761421319796,-1.3333333333333333,-0.0,63.63636363636363,63.81862902088569,-0.5760802236507772,-5.1356531339463345,-7.662894982155933,-1.140817274938854,11.587250229641416,1.75,3.3533901789789127,4.212500000000006,-5.5723903390536975,13.997390339053709,-0.6799451695268459,9.104945169526857,-7.087939409514206,18.51851851851852,-30.527596566310407,4.892445169526852,8,0.75,-5.125,-9.625,-5.25,17.75,0,0.17676767676767668,1.0,98.5,2.142857142857143,101.5,-3.8,99.25,0.17676767676767668 2234,2008-08-19,97.5,98.25,96.75,97.5,525976.0,-0.015151515151515138,1.0,0.0,60.31746031746032,63.51573813828466,1.6456649939249388,-3.6038371909294966,-6.306079486742391,0.28299347541489794,11.979911643297243,2.25,4.253793708836113,2.575000000000003,-7.2846733158190915,12.434673315819097,-2.3548366579095443,7.50483665790955,-4.802663044943358,10.714285714285714,-38.47808747438979,4.929836657909547,8,2.25,-3.625,-8.1875,-3.75,16.0,1,0.16153846153846163,-1.3333333333333333,99.0,1.0,98.5,2.142857142857143,101.5,0.16153846153846163 2235,2008-08-20,97.0,98.25,95.0,98.0,910264.0,-0.00512820512820511,3.3333333333333335,-100.0,62.295081967213115,63.79629002991626,2.4416191905478115,-3.0640349949771775,-5.861312426024568,0.7230821977534561,11.369644957689088,3.25,4.99863126843718,1.9500000000000028,-7.950292393339836,11.850292393339842,-3.0001461966699168,6.9001461966699225,-3.5645032622467596,28.57142857142857,-24.11766756039964,4.950146196669919,8,3.0,-3.125,-8.0,-3.25,17.5,2,0.12886597938144329,1.0,97.5,-1.3333333333333333,99.0,1.0,98.5,0.12886597938144329 2236,2008-08-21,95.0,96.5,93.75,96.25,578212.0,-0.020618556701030966,2.142857142857143,1.25,63.8655462184874,63.670239609748194,4.7008082732982786,-0.7687231635271559,-3.844210560306408,2.626982063452985,11.973804228236204,3.25,4.883104786694759,-0.26250000000000284,-9.954432347654816,9.42943234765481,-5.108466173827409,4.583466173827404,10.0,15.151515151515152,-42.37644184958624,4.845966173827404,8,4.375,0.5,-6.875,-1.625,19.25,3,0.18421052631578938,3.3333333333333335,97.0,1.0,97.5,-1.3333333333333333,99.0,0.18421052631578938 2237,2008-08-22,98.75,99.0,94.25,95.75,700168.0,0.03947368421052633,1.7142857142857142,-2.4,66.92307692307693,63.88391482342341,0.4493793502613812,-4.078047110188294,-7.565418684629179,-1.3140494595691905,12.861872591132077,4.75,4.8696662360868,3.075000000000003,-6.464529945384442,12.614529945384447,-1.6947649726922123,7.844764972692218,6.025000000000006,80.0,17.832354467915494,4.769764972692221,8,0.375,-3.25,-10.75,-5.375,8.5,4,0.21518987341772156,2.142857142857143,95.0,3.3333333333333335,97.0,1.0,97.5,0.21518987341772156 2238,2008-08-25,99.25,100.5,98.75,99.0,294042.0,0.005063291139240533,-3.6666666666666665,0.08333333333333333,59.81308411214953,64.138465958795,-0.5821412778123687,-4.119823255187185,-8.054401579986177,-1.98016217365155,13.919537298944112,1.75,5.015218479508718,3.1500000000000057,-6.221569547808585,12.521569547808596,-1.5357847739042967,7.835784773904308,5.304500000000004,81.48148148148148,22.736375365788902,4.685784773904297,8,-0.5,-3.75,-10.8125,-5.875,11.75,0,0.21914357682619645,1.7142857142857142,98.75,2.142857142857143,95.0,3.3333333333333335,97.0,0.21914357682619645 2239,2008-08-26,98.0,99.25,96.5,97.75,465386.0,-0.012594458438287104,1.0,1.0,52.47524752475248,62.52460457265638,0.6149519231558855,-2.423053567713225,-6.823801396272387,-0.7894681575980655,14.433451814382202,2.75,4.489111923317893,1.5374999999999943,-7.518284717077009,10.593284717076997,-2.9903923585385,6.065392358538489,6.33841000000001,62.96296296296296,8.01445086730611,4.527892358538501,8,-0.125,-2.5,-8.75,-4.625,13.5,1,0.19132653061224492,-3.6666666666666665,99.25,1.7142857142857142,98.75,2.142857142857143,95.0,0.19132653061224492 2240,2008-08-27,98.5,98.5,96.5,98.5,240710.0,0.005102040816326481,1.0,0.0,53.92156862745099,60.69695993455422,-0.0029319679990891245,-2.458406771016456,-7.345850631335395,-1.3504605391795792,15.371890007965028,2.0,3.929280307399438,1.6624999999999943,-7.0557129385583295,10.380712938558318,-2.6966064692791747,6.021606469279163,5.626641800000016,70.37037037037037,18.9580148417326,4.359106469279165,8,-0.625,-3.0,-9.25,-5.125,11.75,2,0.15228426395939088,1.0,98.0,-3.6666666666666665,99.25,1.7142857142857142,98.75,0.15228426395939088 2241,2008-08-28,101.0,102.25,98.5,99.25,1005796.0,0.025380710659898442,-1.3076923076923077,100.0,47.19101123595505,58.937604506989935,-2.8846694914121542,-4.2716931272549346,-9.71841205131652,-3.89354296224505,16.361205333274288,3.75,3.8707155864773597,3.5875000000000057,-4.593471181566741,11.768471181566753,-0.5029855907833678,7.677985590783379,2.919108964000017,84.375,36.31412240791575,4.090485590783371,8,-3.0,-5.5,-10.375,-7.625,13.0,3,0.13366336633663356,1.0,98.5,1.0,98.0,-3.6666666666666665,99.25,0.13366336633663356 2242,2008-08-29,103.25,104.25,101.0,102.0,1203888.0,0.022277227722772297,1.0,0.7142857142857143,52.0408163265306,57.64921036145294,-4.9059358189493025,-5.504386591605737,-11.796081806713943,-6.205913423787649,16.907370698816475,3.25,3.5645685977832215,5.012500000000003,-1.865143032620466,11.890143032620472,1.5736784836897755,8.45132151631023,-9.5,87.09677419354838,41.84311630570899,3.4388215163102345,8,-4.25,-7.75,-12.625,-9.875,5.0,4,0.10653753026634383,-1.3076923076923077,101.0,1.0,98.5,1.0,98.0,0.10653753026634383 2243,2008-09-01,104.75,104.75,101.25,103.0,731702.0,0.014527845036319542,3.0,1.4,63.33333333333333,57.9843073632166,-6.151409602602371,-5.971657927650455,-13.062470953353994,-7.77217001729241,17.317155694782926,3.5,2.953972745031379,5.662499999999994,0.18221235868750796,11.14278764131248,2.922356179343751,8.402643820656237,-10.790000000000006,100.0,51.90547342678035,2.7401438206562423,9,-5.5,-9.25,-14.125,-11.375,0.25,0,0.023866348448687402,1.0,103.25,-1.3076923076923077,101.0,1.0,98.5,0.023866348448687402 2244,2008-09-02,110.5,112.25,104.0,104.0,2341596.0,0.054892601431980825,-1.5384615384615385,3.7142857142857144,70.27027027027027,58.870439396889616,-11.022574651166991,-10.985363951248274,-18.47499012679036,-13.567638652871125,18.82180621197825,8.25,2.9073163625954237,10.587500000000006,3.577591599070786,17.597408400929226,7.082545799535396,14.092454200464616,-16.108400000000003,88.88888888888889,38.76279566519174,3.5049542004646126,9,-7.5,-11.375,-19.875,-17.125,-13.75,1,0.004524886877828038,3.0,104.75,1.0,103.25,-1.3076923076923077,101.0,0.004524886877828038 2245,2008-09-03,108.25,110.25,107.5,108.5,951670.0,-0.020361990950226283,-2.142857142857143,-0.038461538461538464,62.162162162162154,58.68117450174237,-7.832625442925405,-8.2527617667225,-15.946993774611997,-11.388627896796066,19.600807872689956,3.0,2.7615350785250428,7.762500000000003,-0.0012399424943367876,15.526239942494342,3.880630028752833,11.644369971247173,-12.786895999999999,70.9090909090909,21.728201938714356,3.8818699712471694,9,-5.0,-9.125,-16.8125,-14.875,-11.5,2,0.03002309468822162,-1.5384615384615385,110.5,3.0,104.75,1.0,103.25,0.03002309468822162 2246,2008-09-04,106.0,110.25,106.0,109.25,1062512.0,-0.020785219399538146,-1.6153846153846154,13.0,63.888888888888886,58.3440424979437,-4.311594019102245,-5.538516296278118,-13.447470416722211,-9.215437903420678,20.25538550824038,4.25,2.8082951072474174,5.037499999999994,-2.86032614994042,12.935326149940408,1.0885869250297873,8.986413074970201,-9.52968224,44.44444444444444,-9.250357133870537,3.9489130749702057,9,-1.625,-6.875,-13.8125,-12.625,-13.75,3,0.04009433962264142,-2.142857142857143,108.25,-1.5384615384615385,110.5,3.0,104.75,0.04009433962264142 2247,2008-09-05,107.75,109.25,105.0,105.0,1074784.0,0.01650943396226423,-2.090909090909091,-0.8461538461538461,65.48672566371681,58.97444711478451,-5.1972316939462075,-7.225814461563431,-14.914407794556979,-10.988941876788658,19.57224552807378,4.25,2.9132555036507455,6.512500000000003,-1.9377802818635104,14.962780281863516,2.2873598590682462,10.73764014093176,-10.332901305600004,59.09090909090909,0.9074435122745967,4.225140140931758,9,-3.375,-8.625,-15.5625,-14.375,-6.5,4,0.058004640371229765,-1.6153846153846154,106.0,-2.142857142857143,108.25,-1.5384615384615385,110.5,0.058004640371229765 2248,2008-09-08,113.5,115.0,109.0,109.0,1312700.0,0.05336426914153125,-1.6666666666666667,1.6363636363636365,74.61538461538461,61.434462347076966,-9.737274419747592,-12.74312523321943,-20.284515091115935,-16.733240284825854,18.997632205682617,7.25,3.329887020547673,11.700000000000003,1.6244955722489465,21.77550442775106,6.662247786124482,16.737752213875524,-15.192927227264008,86.36363636363636,21.259586017972836,5.037752213875525,9,-7.75,-13.0,-21.875,-20.125,-15.0,0,-0.04625550660792954,-2.090909090909091,107.75,-1.6153846153846154,106.0,-2.142857142857143,108.25,-0.04625550660792954 2249,2008-09-09,113.75,116.75,108.75,112.25,1479114.0,0.0022026431718060735,1.1333333333333333,0.3333333333333333,75.96899224806202,63.88417608270041,-8.401717992424466,-12.450065378656717,-20.055230518215495,-16.98401064573258,19.357338425366947,8.0,3.376525113843229,11.200000000000003,-0.08063081475920342,22.48063081475921,5.5596845926204,16.840315407379606,-14.10749304908289,74.46808510638297,4.546979339088608,5.640315407379606,9,-6.125,-11.75,-22.3125,-20.375,-21.0,1,-0.07692307692307687,-1.6666666666666667,113.5,-2.090909090909091,107.75,-1.6153846153846154,106.0,-0.07692307692307687 2250,2008-09-10,117.5,120.25,113.5,113.5,2299604.0,0.03296703296703307,-2.375,2.6666666666666665,83.08823529411765,67.87275653360736,-10.251155576944512,-15.560513915552349,-23.272488808047385,-20.712982760435892,19.881584316615363,6.75,3.904741899829645,14.037499999999994,1.0564662645051897,27.0185337354948,7.546983132252592,20.528016867747397,-16.1467437441746,81.9672131147541,4.906698121692884,6.490516867747399,9,-6.875,-10.5,-27.0,-24.125,-21.0,2,-0.17659574468085104,1.1333333333333333,113.75,-1.6666666666666667,113.5,-2.090909090909091,107.75,-0.17659574468085104 2251,2008-09-11,117.5,119.75,116.5,117.5,1460876.0,0.0,-2.25,0.0,80.99173553719008,71.08952533479174,-8.565217283359345,-15.07318396977793,-22.7610010389771,-20.663798885630328,20.4341611072505,3.25,4.878824479701308,13.237499999999997,-1.1321271423609431,27.607127142360937,6.052686428819527,20.422313571180467,-13.879134494873654,81.9672131147541,5.060472857133831,7.184813571180468,9,-6.75,-10.5,-26.25,-24.125,-16.25,3,-0.17659574468085104,-2.375,117.5,1.1333333333333333,113.75,-1.6666666666666667,113.5,-0.17659574468085104 2252,2008-09-12,119.0,119.0,117.0,117.25,1210276.0,0.012765957446808418,1.2857142857142858,100.0,81.6,73.11915496442137,-8.488820628782975,-15.767012625874344,-23.745715809899806,-22.085434323686812,21.248942609389943,2.0,5.9321088524806385,13.712500000000006,-1.805125801850835,29.230125801850846,5.953687099074585,21.471312900925426,-13.383638355488813,89.13043478260869,12.273515885080855,7.758812900925421,9,-6.875,-12.0,-27.75,-25.625,-12.5,4,-0.22478991596638653,-2.25,117.5,-2.375,117.5,1.1333333333333333,113.75,-0.22478991596638653 2253,2008-09-15,116.5,118.0,114.5,116.5,1736768.0,-0.021008403361344574,1.3333333333333333,0.0,78.46153846153847,74.0292958745623,-4.634131950814847,-12.53121657178815,-20.797213615717368,-19.536778715994984,21.90154677131746,4.5,7.065043742991264,10.337500000000006,-5.653677666383629,26.32867766638364,2.3419111668081882,18.333088833191823,-9.12760175283016,67.3913043478261,-10.759491579008568,7.99558883319182,9,-3.875,-9.5,-22.3125,-23.125,-4.0,0,-0.13090128755364805,1.2857142857142858,119.0,-2.25,117.5,-2.375,117.5,-0.13090128755364805 2254,2008-09-16,113.25,116.0,112.0,115.25,2078618.0,-0.027896995708154515,1.2857142857142858,-100.0,70.92198581560285,75.00260961383347,-1.0650197569378719,-8.475299336408582,-17.038575278795093,-16.232577015332026,22.799267827882964,4.5,7.917560635187925,6.299999999999997,-9.44433899934414,22.044338999344134,-1.5721694996720714,14.172169499672066,-4.3322895424905425,15.151515151515152,-61.34036186828092,7.872169499672071,9,-0.625,-6.25,-18.5625,-19.375,-3.5,1,-0.13024282560706402,1.3333333333333333,116.5,1.2857142857142858,119.0,-2.25,117.5,-0.13024282560706402 2255,2008-09-17,109.5,115.0,108.75,113.5,1640904.0,-0.0331125827814569,-1.2727272727272727,2.0,61.643835616438366,74.75315925022787,3.2195048443410315,-3.9429733114023406,-12.845263169946833,-12.473581838441817,23.95952982507873,6.25,8.333413916147606,1.9249999999999972,-13.133744618116026,16.98374461811602,-5.604372309058007,9.454372309058002,10.75,6.8181818181818175,-65.83957641817615,7.529372309058011,9,3.125,-2.5,-14.8125,-15.625,-2.0,2,-0.15296803652968038,1.2857142857142858,113.25,1.3333333333333333,116.5,1.2857142857142858,119.0,-0.15296803652968038 2256,2008-09-18,112.5,114.5,108.75,108.75,1550028.0,0.027397260273972712,-2.066666666666667,-0.9375,62.41610738255034,74.41197944120937,1.384039611556645,-5.865418314562646,-15.39018858473949,-15.447050487091644,25.537616332343088,5.75,8.096883885163479,4.049999999999997,-9.927048856493187,18.02704885649318,-2.9385244282465948,11.038524428246589,7.519999999999996,36.58536585365854,-32.831288939113655,6.988524428246589,9,2.0,-5.5,-17.8125,-18.625,-8.25,3,-0.14222222222222225,-1.2727272727272727,109.5,1.2857142857142858,113.25,1.3333333333333333,116.5,-0.14222222222222225 2257,2008-09-19,120.0,121.5,116.0,120.0,1654526.0,0.06666666666666665,2.6666666666666665,0.0,67.63005780346822,73.6358320176631,-4.688617767221004,-12.323634104342077,-22.298283290757297,-22.83272799111687,26.96780094004826,9.0,8.52190132095626,10.487499999999997,-3.6150147066963996,24.590014706696394,3.436242646651806,17.53875735334819,-11.25,88.23529411764706,21.75004087126551,7.051257353348198,9,-4.875,-12.375,-25.3125,-26.125,-14.5,4,-0.15625,-2.066666666666667,112.5,-1.2727272727272727,109.5,1.2857142857142858,113.25,-0.15625 2258,2008-09-22,121.0,121.25,118.75,121.25,790708.0,0.008333333333333304,19.0,-100.0,63.63636363636363,72.26553994969662,-5.043209488509788,-12.238084340569912,-22.674494624196,-23.675503834742273,28.12685693418725,2.5,9.174586339339882,10.400000000000006,-3.7248195144485834,24.524819514448595,3.3375902427757183,17.462409757224293,-12.25,96.07843137254902,31.08755783186308,7.062409757224292,9,-5.875,-13.375,-26.0,-27.125,-12.5,0,-0.1198347107438017,2.6666666666666665,120.0,-2.066666666666667,112.5,-1.2727272727272727,109.5,-0.1198347107438017 2259,2008-09-23,116.75,119.75,113.5,119.5,1942022.0,-0.03512396694214881,2.8461538461538463,11.0,60.49382716049383,69.75505015707176,-0.36085499245925234,-6.863239735116451,-17.78081379602048,-19.347282070875167,29.544151484345054,7.5,9.601360562638362,5.212500000000006,-7.839294593281878,18.26429459328189,-1.313397296640943,11.738397296640954,-7.7450000000000045,62.745098039215684,-1.435314638173061,6.525897296640943,9,-1.625,-9.125,-19.9375,-22.875,-4.25,1,-0.036402569593147804,19.0,121.0,2.6666666666666665,120.0,-2.066666666666667,112.5,-0.036402569593147804 2260,2008-09-24,113.5,119.25,113.5,116.5,1143728.0,-0.027837259100642386,-2.8333333333333335,1.0909090909090908,59.036144578313255,67.31554005052989,2.527912323010611,-2.5632792128674566,-13.903567467229479,-16.065107285927724,31.038038393111982,5.75,9.101879139604435,1.2125000000000057,-10.32037634729798,12.745376347297992,-4.553938173648987,6.978938173648999,-4.245100000000008,37.254901960784316,-28.206586405424197,5.766438173648991,9,1.625,-5.875,-16.6875,-19.625,-4.75,2,-0.033039647577092546,2.8461538461538463,116.75,19.0,121.0,2.6666666666666665,120.0,-0.033039647577092546 2261,2008-09-25,114.5,116.25,113.0,113.5,952898.0,0.008810572687224738,-2.25,-0.3333333333333333,58.28220858895706,64.72467433819179,1.18189941987265,-2.635141210647248,-14.445196117148868,-17.014815543451093,31.69689156612693,3.25,8.551743108791385,1.5374999999999943,-8.723918543567777,11.798918543567765,-3.5932092717838913,6.66820927178388,-5.000198000000012,17.647058823529413,-46.6118119829838,5.1307092717838865,9,0.625,-6.875,-17.5625,-20.625,-5.5,3,-0.06113537117903933,-2.8333333333333335,113.5,2.8461538461538463,116.75,19.0,121.0,-0.06113537117903933 2262,2008-09-26,114.25,117.25,111.25,113.25,849450.0,-0.0021834061135370675,-1.4,1.0,51.063829787234035,61.680484485491284,0.7680196568372537,-1.6008725813952083,-13.778636046276617,-16.755384838881866,31.836143582632353,6.0,7.322082625126086,0.7374999999999972,-8.455568040646796,9.93056804064679,-3.8590340203234064,5.334034020323401,-4.510194040000016,30.0,-30.16307219208742,4.596534020323397,9,0.875,-6.375,-16.8125,-20.375,-1.5,4,-0.08752735229759301,-2.25,114.5,-2.8333333333333335,113.5,2.8461538461538463,116.75,-0.08752735229759301 2263,2008-09-29,107.25,115.0,106.75,113.0,1111022.0,-0.06126914660831506,-1.4444444444444444,-5.75,42.261904761904766,58.49603103508039,7.060397238800292,5.898440387770449,-6.51542282345622,-9.766604114545274,31.71072378233723,8.25,6.082551557937606,-6.387500000000003,-15.136146511857447,2.3611465118574415,-10.761823255928718,-2.0131767440712878,14.25,3.8461538461538463,-52.25578469417396,4.37432325592872,9,6.875,1.75,-9.9375,-13.375,10.25,0,-0.01631701631701632,-1.4,114.25,-2.25,114.5,-2.8333333333333335,113.5,-0.01631701631701632 2264,2008-09-30,111.0,113.75,103.75,105.25,1458312.0,0.034965034965035,-1.2857142857142858,-1.0,42.261904761904766,56.34248316235443,3.305253237126692,2.3060522588705368,-9.953207386537912,-13.462221564465011,30.527485882234117,10.0,4.67049335402352,-2.6624999999999943,-11.376184035678932,6.0511840356789435,-7.019342017839463,1.6943420178394746,10.204999999999998,46.774193548387096,-5.805796181101179,4.356842017839467,9,1.625,-2.0,-13.875,-17.125,5.0,1,-0.022522522522522515,-1.4444444444444444,107.25,-1.4,114.25,-2.25,114.5,-0.022522522522522515 2265,2008-10-01,111.5,114.5,111.25,112.5,763140.0,0.0045045045045044585,-3.3333333333333335,-0.17391304347826086,42.94117647058823,54.178601949914196,3.485305142777179,2.17345220604426,-10.120685219693968,-13.892404074845686,29.2230445703875,3.5,3.4524550750988823,-2.325000000000003,-10.729416132384074,6.079416132384068,-6.5272080661920455,1.8772080661920398,9.006799999999998,57.407407407407405,8.191730895582431,4.202208066192037,10,1.125,-2.5,-14.8125,-17.625,1.0,2,0.008968609865470878,-1.2857142857142858,111.0,-1.4444444444444444,107.25,-1.4,114.25,0.008968609865470878 2266,2008-10-02,110.25,116.5,110.25,113.0,1055254.0,-0.011210762331838597,-3.5454545454545454,2.75,39.64497041420118,51.06914779555119,4.897614991021868,3.961273421952299,-8.424940071192552,-12.599105409205166,28.174997308185368,6.25,2.6260149286950707,-3.7874999999999943,-11.549205930227615,3.974205930227626,-7.668352965113797,0.09335296511380875,9.586528000000001,48.148148148148145,3.8169517568360334,3.8808529651138097,10,2.25,-0.25,-13.5625,-16.375,1.25,3,-0.013605442176870763,-3.3333333333333335,111.5,-1.2857142857142858,111.0,-1.4444444444444444,107.25,-0.013605442176870763 2267,2008-10-03,114.0,114.25,109.5,111.25,870772.0,0.03401360544217691,1.9230769230769231,-1.0,47.12643678160919,49.234711478356246,0.23133816312619615,0.7415344365832084,-11.668369815424356,-16.29154467426102,27.43485192022923,4.75,2.553981843012096,-0.3499999999999943,-7.527083412901931,6.827083412901942,-3.9385417064509625,3.238541706450974,5.1930668800000035,80.3921568627451,37.36777182360835,3.5885417064509646,10,-2.25,-2.75,-17.25,-20.125,-1.0,4,-0.04385964912280704,-3.5454545454545454,110.25,-3.3333333333333335,111.5,-1.2857142857142858,111.0,-0.04385964912280704 2268,2008-10-06,108.25,114.75,106.75,110.25,1256904.0,-0.05043859649122806,-2.2,-0.7272727272727273,44.565217391304344,47.46486594844631,4.45057957394306,6.406516453302785,-5.476230160997559,-10.500868392135885,25.97484569270565,8.0,2.077315282711467,-5.837500000000006,-13.512262125575802,1.8372621255757906,-9.674881062787904,-2.0001189372121075,10.325344204800004,35.294117647058826,-10.791024311049156,3.8373810627878995,10,3.25,3.125,-11.0,-14.375,5.75,0,0.04157043879907629,1.9230769230769231,114.0,-3.5454545454545454,110.25,-3.3333333333333335,111.5,0.04157043879907629 2269,2008-10-07,105.0,110.0,104.0,109.25,1350750.0,-0.03002309468822173,1.0869565217391304,2.125,45.05494505494505,45.911399334738725,6.547055213120686,9.45198565061267,-1.8127398286401046,-7.240653109354156,24.38056606591181,6.0,0.5167323199429887,-8.650000000000006,-17.33665037496064,0.036650374960629506,-12.993325187480323,-4.306674812519688,12.98233043660801,8.0,-41.2737084915031,4.343325187480318,10,5.5,7.625,-7.625,-11.125,3.5,1,0.11904761904761907,-2.2,108.25,1.9230769230769231,114.0,-3.5454545454545454,110.25,0.11904761904761907 2270,2008-10-08,96.75,104.75,95.75,103.0,2462960.0,-0.07857142857142863,-1.1818181818181819,1.4705882352941178,34.48275862068965,43.267016004931236,13.601549166668164,16.93606241072581,6.755350577568635,0.9397582360203103,22.701379326322918,9.25,-1.1683419286011514,-15.862499999999997,-27.173271531223634,-4.551728468776361,-21.517885765611823,-10.207114234388172,20.66303721914369,4.819277108433735,-44.15675420612915,5.655385765611821,10,9.75,11.875,4.3125,0.75,11.5,2,0.1989664082687339,1.0869565217391304,105.0,-2.2,108.25,1.9230769230769231,114.0,0.1989664082687339 2271,2008-10-09,96.75,101.5,95.5,99.5,1267634.0,0.0,-1.2857142857142858,0.44,23.121387283237,40.162300171153795,12.090357784142114,16.128747727225544,7.128356200532224,0.8814384651705609,20.94239267682597,6.0,-2.558295311099968,-14.825000000000003,-27.914871536499675,-1.735128463500331,-21.369935768249846,-8.28006423175016,19.36325498599507,6.493506493506493,-35.96672452068516,6.544935768249838,10,9.25,11.75,4.4375,0.75,11.75,3,0.16279069767441867,-1.1818181818181819,96.75,1.0869565217391304,105.0,-2.2,108.25,0.16279069767441867 2272,2008-10-10,92.25,97.75,88.25,91.75,1711042.0,-0.046511627906976716,-1.5333333333333334,-0.18181818181818182,19.25133689839572,37.60557040854168,14.685848447007984,19.522900551802707,12.045416281271656,5.288375765656085,19.37306141881017,9.5,-3.8773280942300374,-17.987499999999997,-33.180534241837336,-2.7944657581626586,-25.58401712091866,-10.390982879081335,22.214194587115458,15.09433962264151,-19.733264446392493,7.5965171209186675,10,10.125,12.625,9.5,5.25,13.75,4,0.20867208672086712,-1.2857142857142858,96.75,-1.1818181818181819,96.75,1.0869565217391304,105.0,0.20867208672086712 2273,2008-10-13,101.25,102.0,96.0,96.0,1044574.0,0.09756097560975618,-1.2857142857142858,10.5,34.95145631067962,36.79329835840555,5.302900588592962,9.825592944520025,3.543418102634348,-3.753297163821628,18.20405606241017,9.75,-5.124496433277699,-8.224999999999994,-23.623991764670095,7.173991764670106,-15.924495882335052,-0.5255041176649371,10.592775128403915,59.77011494252874,27.297659240858245,7.699495882335053,10,1.125,3.625,0.5,-3.75,4.75,0,0.11604938271604937,-1.5333333333333334,92.25,-1.2857142857142858,96.75,-1.1818181818181819,96.75,0.11604938271604937 2274,2008-10-14,98.5,107.5,98.5,107.5,1510908.0,-0.02716049382716046,1.0,-1.7142857142857142,35.294117647058826,35.943625155791175,6.809387731196111,12.030722867709088,6.568245395612948,-1.037433557870088,17.347312580918192,9.0,-6.160003050900286,-10.237499999999997,-26.274853601086164,5.79985360108617,-18.256176800543088,-2.2188231994569065,10.983497615563522,53.246753246753244,20.496090282094343,8.018676800543085,10,3.875,6.375,4.625,0.375,1.75,1,0.15736040609137047,-1.2857142857142858,101.25,-1.5333333333333334,92.25,-1.2857142857142858,96.75,0.15736040609137047 2275,2008-10-15,92.75,101.0,92.75,101.0,1449320.0,-0.058375634517766506,1.0,0.9166666666666666,30.493273542600903,34.926769947835595,10.750531928475567,17.35111454815683,12.443269246627665,4.644647519175692,17.561400313033783,8.25,-6.443983526815302,-15.150000000000006,-32.697979340862105,2.3979793408620935,-23.923989670431055,-6.376010329568956,14.75,23.376623376623375,-10.818391064439414,8.773989670431053,10,8.75,12.125,12.0625,7.0,0.75,2,0.16981132075471694,1.0,98.5,-1.2857142857142858,101.25,-1.5333333333333334,92.25,0.16981132075471694 2276,2008-10-16,96.5,101.0,90.0,91.25,1978288.0,0.040431266846361114,-1.8387096774193548,-0.6363636363636364,35.0210970464135,33.58173219948051,5.414357462644659,13.00789622583477,8.872505626523917,0.8438533497801046,17.889936671965838,11.0,-6.987847671504156,-10.599999999999994,-28.71469307670189,7.514693076701903,-19.65734653835095,-1.5426534616490386,11.0,42.857142857142854,7.795583949775583,9.05734653835095,10,5.0,8.375,12.3125,5.0,-5.0,3,0.12176165803108807,1.0,92.75,1.0,98.5,-1.2857142857142858,101.25,0.12176165803108807 2277,2008-10-17,101.25,103.25,97.5,100.75,1458360.0,0.04922279792746109,1.5555555555555556,0.09523809523809523,44.73684210526315,33.600801612142604,-1.491247746977507,7.1476325899270705,4.175264840983118,-3.9418108353218315,16.960565812971005,6.75,-7.570956257047683,-4.912499999999994,-22.134941754871818,12.30994175487183,-13.523720877435906,3.6987208774359175,4.325000000000003,64.28571428571429,24.231506925849814,8.611220877435915,10,-2.125,3.625,7.625,0.25,-7.5,4,0.07160493827160486,-1.8387096774193548,96.5,1.0,92.75,1.0,98.5,0.07160493827160486 2278,2008-10-20,106.5,107.25,101.25,103.5,1449132.0,0.051851851851851816,1.6666666666666667,6.0,46.15384615384615,33.722901734242726,-7.840056417293951,0.7964660086632023,-0.9598827051582077,-9.205292170752728,15.736369965256818,6.0,-7.834469810293285,1.0625,-14.687917705403521,16.81291770540352,-6.8127088527017605,8.93770885270176,-18.25,94.28571428571428,52.806178385147646,7.8752088527017605,10,-8.625,-1.625,3.0625,-5.0,-11.5,0,-0.0046948356807511304,1.5555555555555556,101.25,-1.8387096774193548,96.5,1.0,92.75,-0.0046948356807511304 2279,2008-10-21,112.5,113.0,107.0,107.5,2074010.0,0.05633802816901401,1.0,1.6666666666666667,50.78125,35.53384522083276,-14.152597617645725,-5.837553038837086,-6.660108994440918,-15.195996025610185,15.444351130164014,6.5,-8.697808509092312,7.275000000000006,-7.938307886257235,22.488307886257246,-0.3316539431286145,14.881653943128626,-23.870000000000005,97.82608695652173,55.95047376522264,7.606653943128623,10,-11.875,-7.625,-2.6875,-11.0,-18.0,1,-0.05777777777777782,1.6666666666666667,106.5,1.5555555555555556,101.25,-1.8387096774193548,96.5,-0.05777777777777782 2280,2008-10-22,109.75,117.25,107.5,112.0,1713470.0,-0.02444444444444449,-1.8888888888888888,-0.45,49.61832061068702,38.477948923882764,-10.46514274626098,-3.565714363453125,-3.652228800014143,-12.456588407190367,15.091835099913038,9.75,-9.115521222214127,4.712500000000006,-10.160006425225447,19.58500642522546,-2.7237532126127206,12.148753212612732,-20.145200000000003,72.47706422018348,30.09799422077463,7.436253212612727,10,-7.0,-4.875,0.0625,-8.25,-15.25,2,-0.08656036446469251,1.0,112.5,1.6666666666666667,106.5,1.5555555555555556,101.25,-0.08656036446469251 2281,2008-10-23,107.5,113.25,105.5,109.0,1011150.0,-0.02050113895216399,-1.8181818181818181,0.6666666666666666,44.921875,41.330230935172125,-7.297279949077378,-1.9679219632978402,-1.2377121936698359,-10.210413029053086,14.776704102815938,7.75,-9.415117568837076,2.8125,-11.438884974245894,17.063884974245894,-4.313192487122947,9.938192487122947,-16.23648800000001,50.63291139240506,12.522653516845928,7.125692487122945,10,-3.875,-2.625,2.3125,-6.0,-10.0,3,-0.13023255813953494,-1.8888888888888888,109.75,1.0,112.5,1.6666666666666667,106.5,-0.13023255813953494 2282,2008-10-24,104.25,107.0,101.0,104.75,1295166.0,-0.03023255813953485,1.4,0.3333333333333333,46.7479674796748,42.640954398393816,-2.4206255738010327,0.5212134686940146,2.239144868057295,-6.951240773239093,15.068547522627233,6.5,-8.458969696038935,0.0625,-13.459290406208197,13.584290406208197,-6.6983952031040985,6.8233952031040985,-11.42729872000001,20.0,-17.703649406689436,6.760895203104099,10,-0.625,0.625,6.5,-2.75,-13.25,4,-0.12230215827338131,-1.8181818181818181,107.5,-1.8888888888888888,109.75,1.0,112.5,-0.12230215827338131 2283,2008-10-27,105.5,107.5,101.25,102.5,1094864.0,0.011990407673860837,-1.2727272727272727,-6.0,50.42016806722689,44.32162666730138,-3.357434112952916,-0.913447251228888,1.2190853796254828,-8.196682071394491,15.844284576440973,6.25,-6.923965297808834,1.4000000000000057,-12.060859439205785,14.860859439205797,-5.33042971960289,8.130429719602901,-11.211660796800004,27.692307692307693,-13.199884718038327,6.730429719602895,10,-1.875,-0.75,5.875,-3.375,-14.25,0,-0.11137440758293837,1.4,104.25,-1.8181818181818181,107.5,-1.8888888888888888,109.75,-0.11137440758293837 2284,2008-10-28,108.5,109.75,105.0,108.0,1269530.0,0.028436018957346043,2.1666666666666665,0.16666666666666666,60.8294930875576,47.69231772785213,-5.352648061303597,-4.332472218055557,-1.463016089815028,-11.142697937615992,15.982075588395919,4.75,-4.5001624177118345,4.525000000000006,-8.710617815097208,17.76061781509722,-2.0928089075486014,11.142808907548613,-12.833961148992003,46.15384615384615,0.6698111197288839,6.617808907548604,10,-4.875,-4.5,2.875,-6.375,-11.25,1,-0.12442396313364057,-1.2727272727272727,105.5,1.4,104.25,-1.8181818181818181,107.5,-0.12442396313364057 2285,2008-10-29,112.5,113.75,109.5,113.75,1427032.0,0.03686635944700467,5.8,-2.5,63.51931330472103,50.8587862009974,-6.991748620060605,-8.69975440475983,-5.075963870183429,-15.017004495218501,16.32857633754689,5.25,-3.344733321497216,8.474999999999994,-4.8872602878386715,21.83726028783866,1.7938698560806614,15.156130143919327,-15.538923480052489,90.19607843137256,38.13673284221451,6.681130143919333,10,-5.125,-8.75,-1.125,-10.375,-13.75,2,-0.16000000000000003,2.1666666666666665,108.5,-1.2727272727272727,105.5,1.4,104.25,-0.16000000000000003 2286,2008-10-30,108.75,114.75,107.0,114.75,1492496.0,-0.033333333333333326,1.5833333333333333,4.8,64.34782608695652,53.03778442118555,-1.4766313084510045,-5.341767732048979,-0.9100309576788561,-11.113939609060807,17.015804801631074,7.75,-2.0139395272586427,4.799999999999997,-8.431342375306514,18.031342375306508,-1.8156711876532512,11.415671187653246,-10.571588071249337,56.36363636363636,-0.35618619466821144,6.615671187653255,10,0.375,-6.0,2.625,-6.625,-16.5,3,-0.13103448275862073,5.8,112.5,2.1666666666666665,108.5,-1.2727272727272727,105.5,-0.13103448275862073 2287,2008-10-31,109.0,109.25,106.75,108.0,232856.0,0.0022988505747125743,2.3333333333333335,-0.16666666666666666,57.94871794871795,54.34832573172686,-0.5718164260324556,-6.3090286376792335,-0.8535095918205968,-11.223834188865965,17.601699010328627,2.5,0.31592585037896015,5.299999999999997,-7.305971851298864,17.905971851298858,-1.0029859256494404,11.602985925649435,-9.677292786974377,57.407407407407405,1.0290841872012493,6.302985925649431,10,0.125,-6.25,2.375,-6.875,-13.0,4,-0.10550458715596334,1.5833333333333333,108.75,5.8,112.5,2.1666666666666665,108.5,-0.10550458715596334 2288,2008-11-03,112.75,113.75,110.0,112.25,1021432.0,0.034403669724770714,2.0,0.5,64.321608040201,55.852809958415854,-3.7347711500735272,-10.229063698330918,-4.263212052321663,-14.822475685255867,17.8660789617614,4.75,2.3860205211270795,8.825000000000003,-4.273915182079719,21.923915182079725,2.275542408960149,15.374457591039857,-12.351655219755912,79.48717948717949,21.774494124826404,6.549457591039859,11,-3.625,-10.0,-1.25,-9.0,-13.0,0,-0.19290465631929044,2.3333333333333335,109.0,1.5833333333333333,108.75,5.8,112.5,-0.19290465631929044 2289,2008-11-04,117.5,117.5,113.5,114.0,1259624.0,0.04212860310421296,1.2857142857142858,7.0,75.38461538461539,58.715731599963455,-8.605940660022355,-14.750863840686492,-8.570405498357417,-19.39994311630869,17.824625634002317,4.75,3.6324519665516135,12.950000000000003,-1.4891645770855177,27.389164577085523,5.730417711457235,20.16958228854277,-16.090555906570557,100.0,36.37660482730636,7.219582288542764,11,-8.25,-14.625,-5.9375,-13.75,-18.5,1,-0.22340425531914898,2.0,112.75,2.3333333333333335,109.0,1.5833333333333333,108.75,-0.22340425531914898 2290,2008-11-05,116.0,117.5,112.5,117.5,959386.0,-0.012765957446808529,5.666666666666667,-0.42857142857142855,70.96774193548387,61.60971681501722,-6.846083071303553,-12.36891889599545,-6.652018324092239,-17.738373176649645,16.529495567612617,5.0,4.451235819413171,10.487499999999997,-4.324013125018112,25.299013125018107,3.0817434374909425,17.893256562509052,-13.303311434044915,86.04651162790698,18.97855942502737,7.4057565625090565,11,-6.75,-13.125,-5.1875,-12.25,-21.25,2,-0.16163793103448276,1.2857142857142858,117.5,2.0,112.75,2.3333333333333335,109.0,-0.16163793103448276 2291,2008-11-06,112.5,115.5,111.75,112.0,699374.0,-0.030172413793103425,-6.5,-0.3333333333333333,62.43093922651934,63.35226923133329,-2.863358743680436,-8.040720581898341,-2.8462700211729555,-14.035638468598592,15.089632331923747,4.25,4.4230370407016295,6.200000000000003,-8.321852861335188,20.721852861335194,-1.0609264306675925,13.460926430667598,-8.619046519321316,53.48837209302325,-13.356018001593746,7.260926430667595,11,-3.125,-9.625,-1.6875,-8.75,-17.25,3,-0.12222222222222223,5.666666666666667,116.0,1.2857142857142858,117.5,2.0,112.75,-0.12222222222222223 2292,2008-11-07,111.5,115.0,111.0,112.25,1011200.0,-0.008888888888888835,-3.5714285714285716,-1.5,56.09756097560975,63.98309066559805,-0.8122072315310618,-5.8231717788292485,-1.618373260422885,-12.82867693460463,12.711785006294777,4.0,4.669090470856332,4.237499999999997,-8.84369884253158,17.318698842531575,-2.3030994212657845,10.778099421265779,-6.529522797775613,20.0,-41.581543039474994,6.540599421265785,11,-0.25,-8.625,-0.25,-7.75,-17.0,4,-0.17264573991031396,-6.5,112.5,5.666666666666667,116.0,1.2857142857142858,117.5,-0.17264573991031396 2293,2008-11-10,113.0,116.0,113.0,114.0,593020.0,0.013452914798206317,-5.0,1.3333333333333333,50.68493150684931,62.855917156630454,-1.2700063309753489,-6.743499233072271,-2.916704512746932,-14.090932923514515,11.20857161844239,4.5,5.526588472941981,5.150000000000006,-7.849392698363687,18.149392698363698,-1.3496963491818406,11.649696349181852,-7.0271609739535705,30.76923076923077,-25.144185245392723,6.4996963491818445,11,-0.875,-10.125,-1.5,-9.25,-17.75,0,-0.1504424778761062,-3.5714285714285716,111.5,-6.5,112.5,5.666666666666667,116.0,-0.1504424778761062 2294,2008-11-11,114.0,114.25,111.5,112.0,548658.0,0.008849557522123908,1.2,-2.0,56.115107913669064,62.03322766873579,-1.5732271775245295,-6.8752355834088235,-3.8846257513132514,-14.828993188329548,10.602703594826297,2.75,6.573013416866502,5.375,-7.115522723036577,17.865522723036577,-0.8702613615182884,11.620261361518288,-7.104988096037289,46.15384615384615,-7.347772138023174,6.245261361518289,11,-1.875,-11.125,-2.5625,-10.25,-20.25,1,-0.125,-5.0,113.0,-3.5714285714285716,111.5,-6.5,112.5,-0.125 2295,2008-11-12,108.5,116.75,105.75,116.75,1497110.0,-0.04824561403508776,1.6666666666666667,-4.125,51.315789473684205,60.585223600594425,3.68748119245717,-0.1420693115100704,1.6567392466324975,-9.116335356808435,9.241459986926136,11.0,7.191449768787791,-0.9124999999999943,-10.929951876860713,9.104951876860724,-5.921225938430354,4.096225938430365,9.0,25.0,-27.672128096480137,5.008725938430359,11,3.125,-5.625,3.0625,-4.75,-13.25,2,-0.0875576036866359,1.2,114.0,-5.0,113.0,-3.5714285714285716,111.5,-0.0875576036866359 2296,2008-11-13,108.25,112.0,103.5,107.25,1137458.0,-0.0023041474654378336,1.0,-0.12121212121212122,55.714285714285715,60.33695335232418,4.312615025973756,1.0891892454078658,2.018587401858696,-8.656964105964974,7.627677927733237,8.5,6.914799262331471,-1.75,-9.75493268980938,6.2549326898093796,-5.75246634490469,2.2524663449046898,9.015,35.84905660377358,-20.090210344151153,4.002466344904692,11,2.25,-5.375,-0.6875,-4.5,-12.0,3,-0.12471131639722866,1.6666666666666667,108.5,1.2,114.0,-5.0,113.0,-0.12471131639722866 2297,2008-11-14,108.5,114.25,105.75,114.25,954418.0,0.002309468822170979,1.9565217391304348,-5.75,54.41176470588235,59.23585964851099,4.452454471073338,1.4863985772024932,1.8292302836713077,-8.690021751846189,6.211225553628233,8.5,6.076367793415088,-1.8624999999999972,-8.782104110972668,5.0571041109726735,-5.3223020554863325,1.5973020554863382,8.25,37.735849056603776,-20.876904823919887,3.459802055486334,11,2.0,-5.625,-1.25,-4.75,-13.0,4,-0.12211981566820274,1.0,108.25,1.6666666666666667,108.5,1.2,114.0,-0.12211981566820274 2298,2008-11-17,106.0,108.75,104.25,107.25,557904.0,-0.02304147465437789,1.1176470588235294,0.21739130434782608,46.268656716417915,56.000753129822385,6.58696403895496,4.160321026870136,4.1767052255956685,-5.9734389725987,5.499114763489739,4.5,5.379837877749992,-4.337500000000006,-11.3191959936198,2.644195993619789,-7.828347996809896,-0.8466520031901155,10.219999999999999,18.867924528301888,-39.613877871676394,3.490847996809896,11,4.5,-2.25,-2.375,-2.25,-12.0,0,-0.10849056603773588,1.9565217391304348,108.5,1.0,108.25,1.6666666666666667,108.5,-0.10849056603773588 2299,2008-11-18,106.0,106.75,102.25,105.0,735364.0,0.0,2.6,-0.8,38.983050847457626,52.44689856448614,5.346366262229097,3.8455526669057463,4.012975950958207,-5.71074774321319,5.748802570910047,4.5,5.195940654098166,-4.012500000000003,-11.17320233250166,3.148202332501654,-7.592851166250824,-0.43214883374918145,9.711200000000005,25.862068965517242,-27.426320086275755,3.5803511662508276,11,3.5,-2.25,-2.375,-2.25,-10.75,1,-0.10141509433962259,1.1176470588235294,106.0,1.9565217391304348,108.5,1.0,108.25,-0.10141509433962259 2300,2008-11-19,100.25,106.0,99.0,106.0,1328076.0,-0.054245283018867885,1.434782608695652,-5.75,36.50793650793651,49.56656492908804,9.641149275383611,9.325466081079782,9.408163226865582,0.2711744099250666,6.301727038750513,7.0,4.15271968737801,-9.287499999999994,-17.676520079526213,-0.8984799204737755,-13.482010039763097,-5.092989960236892,14.653528000000009,8.19672131147541,-42.85604846666822,4.194510039763108,11,7.625,3.5,3.375,3.5,-3.5,2,-0.06483790523690769,2.6,106.0,1.1176470588235294,106.0,1.9565217391304348,108.5,-0.06483790523690769 2301,2008-11-20,93.5,98.75,91.5,98.25,1389546.0,-0.06733167082294267,1.5217391304347827,0.8260869565217391,29.60526315789474,46.62297628267527,14.988800876272094,15.781994721848037,15.717599443280648,7.200233013138643,7.386614195522284,8.75,1.8130770644132923,-15.337500000000006,-26.36411254467947,-4.31088745532054,-20.85080627233974,-9.824193727660273,20.131245760000013,8.791208791208792,-39.74516550418528,5.513306272339736,11,10.625,10.25,9.6875,10.875,6.25,3,0.018716577540107027,1.434782608695652,100.25,2.6,106.0,1.1176470588235294,106.0,0.018716577540107027 2302,2008-11-21,91.5,96.25,90.75,93.25,1337744.0,-0.021390374331550777,-2.3846153846153846,0.3684210526315789,20.689655172413794,43.29016780107133,15.481497357909987,17.684514998158335,17.19635513247148,9.357504190683755,7.967914727084774,5.5,-0.31595903836482364,-16.700000000000003,-30.06885618852374,-3.3311438114762666,-23.384428094261864,-10.015571905738142,19.918121184000015,4.166666666666666,-38.78349952420247,6.6844280942618655,11,12.25,12.625,11.6875,13.375,8.5,4,0.051912568306010876,1.5217391304347827,93.5,1.434782608695652,100.25,2.6,106.0,0.051912568306010876 2303,2008-11-24,93.75,96.75,87.5,92.75,1302140.0,0.024590163934426146,1.6428571428571428,-0.5714285714285714,14.81481481481481,38.70124634564307,11.414031963203755,15.293189519062466,14.521103892457589,7.255504933437507,8.776866631513437,9.25,-1.7687724276301395,-13.862499999999997,-28.68466956205367,0.9596695620536764,-21.27358478102684,-6.451415218973153,15.187946641920007,32.467532467532465,-3.131289521834809,7.411084781026839,11,8.375,8.75,8.25,11.125,8.0,0,0.01866666666666661,-2.3846153846153846,91.5,1.5217391304347827,93.5,1.434782608695652,100.25,0.01866666666666661 2304,2008-11-25,95.0,98.5,89.0,94.75,1124750.0,0.01333333333333342,1.6206896551724137,0.25,18.656716417910445,35.072460450557095,8.029878536618554,13.681398892039667,12.956383245866974,6.2061865569692145,9.841387233041555,9.5,-2.8463264885473336,-11.9375,-27.783697451886184,3.9086974518861837,-19.860598725943092,-4.014401274056908,10.936634112051209,40.54054054054054,10.855270063369794,7.923098725943095,11,5.875,7.5,6.375,9.875,7.5,1,-0.010526315789473717,1.6428571428571428,93.75,-2.3846153846153846,91.5,1.5217391304347827,93.5,-0.010526315789473717 2305,2008-11-26,94.5,99.25,93.0,94.5,1002642.0,-0.0052631578947368585,-3.1666666666666665,0.0,20.491803278688522,31.1588512910463,7.0796338152553915,13.453509925075366,13.250255901750435,6.890030915648623,10.803589781626934,6.25,-3.8852679867953555,-11.537499999999994,-28.082713173220853,5.007713173220864,-19.81010658661043,-3.264893413389558,8.855505336364033,59.57446808510638,31.541059448932074,8.27260658661043,11,6.375,8.0,8.25,10.375,4.75,2,0.007936507936507908,1.6206896551724137,95.0,1.6428571428571428,93.75,-2.3846153846153846,91.5,0.007936507936507908 2306,2008-11-27,94.5,96.25,89.25,94.5,833250.0,0.0,3.0,0.0,21.186440677966104,27.467148621277826,5.502755329494562,12.99759105569666,12.94316489502856,7.0597745498454145,12.27793910307688,7.0,-5.371254101265933,-10.825000000000003,-28.090039210709023,6.440039210709017,-19.45751960535452,-2.192480394645486,6.635734589273071,59.57446808510638,29.263935677701596,8.632519605354512,11,3.625,8.0,9.3125,10.375,4.75,3,0.023809523809523725,-3.1666666666666665,94.5,1.6206896551724137,95.0,1.6428571428571428,93.75,0.023809523809523725 2307,2008-11-28,97.5,98.5,92.25,95.75,1103634.0,0.031746031746031855,2.3333333333333335,100.0,25.000000000000014,25.10396454167584,0.8697804380950771,9.583201192328318,9.42281819085477,4.268645244492632,13.63409106165134,6.25,-6.298121277697405,-7.25,-24.76390425077213,10.263904250772129,-16.006952125386064,1.5069521253860643,1.75,85.1063829787234,52.587915925531846,8.756952125386064,11,-0.375,5.0,6.75,7.375,-1.5,4,0.023076923076922995,3.0,94.5,-3.1666666666666665,94.5,1.6206896551724137,95.0,0.023076923076922995 2308,2008-12-01,91.0,97.5,90.0,97.5,541830.0,-0.06666666666666665,1.3076923076923077,-3.7142857142857144,18.493150684931507,22.827308968061825,5.608011489725087,15.146781863006382,15.283974575853932,10.94583103996274,14.637462366252132,7.5,-7.6631019674131835,-12.662499999999994,-30.7756494834685,5.45064948346851,-21.719074741734246,-3.605925258265742,7.5,19.51219512195122,-10.815461538834118,9.056574741734256,12,5.75,11.5,13.25,13.875,1.0,0,0.098901098901099,2.3333333333333335,97.5,3.0,94.5,-3.1666666666666665,94.5,0.098901098901099 2309,2008-12-02,91.25,94.75,88.0,88.75,681234.0,0.0027472527472527375,-2.375,-0.38461538461538464,22.400000000000006,21.25976046717999,3.4036189727236064,13.522679612697914,14.521875575932825,10.904211908691963,15.288425384774756,6.75,-9.118408534076508,-11.099999999999994,-28.790616007838423,6.590616007838435,-19.94530800391921,-2.25469199608078,7.25,28.888888888888886,-2.025407856317571,8.845308003919216,12,2.125,11.25,12.9375,13.625,0.75,1,0.1150684931506849,1.3076923076923077,91.0,2.3333333333333335,97.5,3.0,94.5,0.1150684931506849 2310,2008-12-03,97.25,97.25,90.75,92.75,798710.0,0.0657534246575342,1.8888888888888888,1.8,35.13513513513513,21.87419068687337,-3.427077044158338,6.372683957442121,8.173711971764845,5.153589795632854,15.952962656474707,6.5,-10.023956526291357,-4.162499999999994,-20.76091067217132,12.435910672171332,-12.461705336085657,4.136705336085669,-9.75,88.09523809523809,55.41728394638397,8.299205336085665,12,-3.875,5.25,6.5625,7.625,-2.75,2,0.05398457583547556,-2.375,91.25,1.3076923076923077,91.0,2.3333333333333335,97.5,0.05398457583547556 2311,2008-12-04,98.75,101.25,95.5,97.0,871302.0,0.015424164524421524,-1.4210526315789473,0.3888888888888889,37.254901960784316,23.714773663358983,-4.586352011206785,3.9945540732190636,6.303562198249978,3.818418950625187,16.504836126840257,5.75,-10.74240482102094,-1.9749999999999943,-17.75881916293916,13.808819162939173,-9.866909581469585,5.9169095814695964,-11.055000000000007,81.13207547169812,47.06589218981013,7.891909581469585,12,-4.375,3.75,6.8125,6.125,-6.75,3,0.005063291139240533,1.8888888888888888,97.25,-2.375,91.25,1.3076923076923077,91.0,0.005063291139240533 2312,2008-12-05,92.25,99.0,90.25,97.5,725096.0,-0.0658227848101266,1.121212121212121,-3.0,33.72781065088758,25.816217645144846,2.269931052450275,9.463654723726165,12.358309650624989,10.423173577767102,17.44201453702307,8.75,-11.140379225185228,-7.512500000000003,-22.871772015367412,7.8467720153674065,-15.192136007683715,0.16713600768370895,-4.012800000000013,32.075471698113205,-3.751539296479308,7.6796360076837065,12,2.375,10.25,13.6875,12.625,-0.25,4,0.07588075880758804,-1.4210526315789473,98.75,1.8888888888888888,97.25,-2.375,91.25,0.07588075880758804 2313,2008-12-08,96.0,97.0,93.25,96.0,899736.0,0.04065040650406515,2.75,-0.0,39.130434782608695,28.091075241222427,-1.2598264695964758,4.611173305777811,8.423117735332823,6.760879889826981,18.282214966166677,4.75,-10.523111169293458,-2.9124999999999943,-17.017626914108206,11.192626914108217,-9.9650634570541,4.1400634570541115,-7.242288000000016,60.37735849056604,22.327769694949488,7.052563457054106,12,-1.375,6.5,9.9375,8.875,-6.5,0,0.0,1.121212121212121,92.25,-1.4210526315789473,98.75,1.8888888888888888,97.25,0.0 2314,2008-12-09,99.75,101.5,95.0,95.75,869968.0,0.0390625,-1.3636363636363635,100.0,49.43181818181818,31.306632452681278,-4.7664213614709325,-0.2752510816420113,4.406790687435915,3.121282680748962,19.142625944828797,6.5,-9.251175973939596,1.5499999999999972,-10.658280192684757,13.75828019268475,-4.55414009634238,7.654140096342374,-10.492596480000017,84.44444444444444,40.85813544327041,6.104140096342375,12,-5.0,2.75,6.1875,5.125,-8.25,1,-0.07769423558897248,2.75,96.0,1.121212121212121,92.25,-1.4210526315789473,98.75,-0.07769423558897248 2315,2008-12-10,99.0,101.5,96.75,99.25,527240.0,-0.007518796992481258,1.0,-0.0625,57.23684210526315,35.312232611269835,-3.7000698548598336,-0.28823723547544944,4.860138526671335,3.982436876378358,20.166016953979003,4.75,-7.9337444501535686,1.2750000000000057,-9.945165117461414,12.495165117461426,-4.335082558730704,6.885082558730716,-9.008040691200023,77.77777777777779,28.559523375099893,5.61008255873071,12,-4.25,3.5,7.0625,5.875,-11.0,2,-0.07070707070707072,-1.3636363636363635,99.75,2.75,96.0,1.121212121212121,92.25,-0.07070707070707072 2316,2008-12-11,94.75,97.0,91.25,93.75,1415414.0,-0.04292929292929293,1.0909090909090908,-4.0,54.03726708074534,38.53859562024154,0.6583550683748882,3.055159308588287,8.798282071035402,8.379882796397013,21.162129855103917,7.75,-6.926663109613983,-2.299999999999997,-12.425008122150984,7.82500812215099,-7.362504061075484,2.7625040610754894,-4.067558249728023,40.0,-14.300772317849635,5.06250406107549,12,0.0,7.375,11.3125,10.125,-6.75,3,-0.0026385224274406704,1.0,99.0,-1.3636363636363635,99.75,2.75,96.0,-0.0026385224274406704 2317,2008-12-12,95.25,95.25,91.25,92.25,487702.0,0.005277044854881341,1.6666666666666667,3.0,51.94805194805195,42.25580687169937,-0.21721399380220419,1.593294995514583,7.86491365041276,8.03572487930579,22.595516161412498,4.0,-6.014371938077375,-1.1375000000000028,-9.725243714457335,7.450243714457329,-5.431371857228669,3.156371857228663,6.25,39.02439024390244,-17.293003117856763,4.293871857228663,12,-0.5,6.875,10.875,9.625,-7.0,4,-0.034120734908136496,1.0909090909090908,94.75,1.0,99.0,-1.3636363636363635,99.75,-0.034120734908136496 2318,2008-12-15,94.5,97.25,93.25,96.0,934070.0,-0.007874015748031482,1.0,-0.5,49.3421052631579,45.24937412316136,1.2085655473518244,1.5152574618884955,8.349263092542571,8.934796101227562,23.73978779627453,4.0,-5.141627897197949,-1.3125,-8.637430393054615,6.012430393054615,-4.974965196527307,2.3499651965273074,6.795000000000002,31.70731707317073,-25.50668630452105,3.6624651965273074,12,1.375,7.625,12.5625,10.375,-3.75,0,-0.02645502645502651,1.6666666666666667,95.25,1.0909090909090908,94.75,1.0,99.0,-0.02645502645502651 2319,2008-12-16,95.25,96.5,92.75,95.0,1090260.0,0.007936507936507908,1.7272727272727273,-0.16666666666666666,50.98039215686275,47.00995823668665,1.2132180587102397,-0.08579795654543432,7.441623704738717,8.339741937048757,24.669437149921276,3.75,-4.544842796718598,-0.025000000000005684,-5.561719530356527,5.511719530356515,-2.7933597651782662,2.743359765178255,5.844099999999997,39.02439024390244,-17.151970219824264,2.768359765178259,12,0.625,6.875,12.25,9.625,-7.0,1,-0.06036745406824151,1.0,94.5,1.6666666666666667,95.25,1.0909090909090908,94.75,-0.06036745406824151 2320,2008-12-17,93.75,97.0,90.25,97.0,1427578.0,-0.015748031496062964,3.1538461538461537,-13.0,49.056603773584904,48.321258438108934,2.4189058923965234,0.9510300013214419,9.029266852261244,9.983546599593595,25.305070422846388,6.75,-2.984523399095849,-1.2000000000000028,-6.248710101020521,3.848710101020515,-3.724355050510269,1.3243550505102633,7.147217999999995,50.0,-5.509139778045061,2.5243550505102617,12,2.125,8.375,13.75,11.125,-8.0,2,-0.02400000000000002,1.7272727272727273,95.25,1.0,94.5,1.6666666666666667,95.25,-0.02400000000000002 2321,2008-12-18,95.25,96.0,92.5,96.0,841790.0,0.016000000000000014,8.333333333333334,0.23076923076923078,47.05882352941176,49.80248209127828,0.4137278312654047,-0.433360829365796,7.63614714268067,8.661484345382362,25.059431789440335,3.5,-1.676360841602758,0.21250000000000568,-4.7908541381272585,5.21585413812727,-2.2891770690636264,2.7141770690636378,5.221329279999992,71.42857142857143,18.85101388886649,2.5016770690636316,12,0.625,5.625,12.0,9.625,-11.5,3,-0.07611548556430447,3.1538461538461537,93.75,1.7272727272727273,95.25,1.0,94.5,-0.07611548556430447 2322,2008-12-19,96.25,96.75,93.0,94.25,1000338.0,0.01049868766404205,1.5,-2.6666666666666665,58.01526717557252,51.9007968016076,0.045591987242971754,-1.1165003420168347,6.901921805471801,7.890953160512694,24.659493530937432,3.75,-1.1315136365245024,0.9749999999999943,-3.765364187645872,5.715364187645861,-1.395182093822939,3.3451820938229275,3.8124761087999985,85.71428571428571,27.758114806431976,2.3701820938229368,12,-0.375,4.625,10.4375,8.625,-8.5,4,-0.08571428571428574,8.333333333333334,95.25,3.1538461538461537,93.75,1.7272727272727273,95.25,-0.08571428571428574 2323,2008-12-22,95.5,97.0,93.75,97.0,512074.0,-0.007792207792207795,3.3333333333333335,-0.75,56.390977443609025,52.674036719584365,0.8014939272726735,-0.24103028572278618,7.624319810651741,8.852423226241541,23.868362101193178,3.25,-0.7908584915237924,0.13750000000000284,-4.548635766384635,4.8236357663846405,-2.205567883192316,2.4805678831923217,4.169977064448005,77.77777777777779,15.477866513526799,2.3430678831923184,12,0.375,2.625,11.1875,9.375,-8.0,0,-0.0759162303664922,1.5,96.25,8.333333333333334,95.25,3.1538461538461537,93.75,-0.0759162303664922 2324,2008-12-23,94.0,96.0,94.0,94.75,241070.0,-0.015706806282722474,-4.333333333333333,0.5,44.34782608695652,51.2419238286614,1.5646175221108507,1.2439910362010664,9.167372874460526,10.457523071505577,23.38902058087498,2.0,0.2763855992683517,-1.3125,-6.036110906916093,3.411110906916093,-3.6743054534580466,1.0493054534580466,5.2931779818700875,55.55555555555556,-3.3376064650318966,2.361805453458044,12,-0.25,3.125,13.125,10.875,-6.75,1,-0.034574468085106336,3.3333333333333335,95.5,1.5,96.25,8.333333333333334,95.25,-0.034574468085106336 2325,2008-12-29,95.25,97.0,94.0,94.0,345996.0,0.013297872340425565,-3.8,-1.6666666666666667,43.85964912280702,50.11107738889048,-0.3053735902525574,0.05592752869654305,8.161206754711415,9.277048941189875,22.950104176977455,3.0,0.9043833040857692,-0.09999999999999432,-4.808335274018646,4.608335274018657,-2.45416763700932,2.2541676370093313,3.681450862595284,61.111111111111114,4.823195744126764,2.3541676370093243,12,-1.5,1.5,11.375,9.625,-8.5,0,-0.07349081364829402,-4.333333333333333,94.0,3.3333333333333335,95.5,1.5,96.25,-0.07349081364829402 2326,2008-12-30,96.75,100.0,95.5,95.5,576280.0,0.015748031496062964,-6.2,1.0,59.57446808510638,50.95845695967431,-1.66715825567195,-1.3353282689477908,6.806605888295323,7.859994865239429,21.81290651074635,4.75,0.6949006803057216,1.2874999999999943,-3.442791523222823,6.017791523222812,-1.0776457616114214,3.65264576161141,-6.5,53.57142857142857,-5.54046536992675,2.36514576161141,12,-1.625,-2.25,9.0625,8.125,-9.5,1,-0.1136950904392765,-3.8,95.25,-4.333333333333333,94.0,3.3333333333333335,95.5,-0.1136950904392765 2327,2009-01-02,99.75,100.5,96.5,98.5,706882.0,0.03100775193798455,1.9090909090909092,1.0,58.24175824175824,51.9473072906299,-4.427280742863317,-4.382831122547586,3.8367329739268996,4.8694166211861045,21.03798378558941,4.0,0.2088376906368552,4.174999999999997,-0.8567413539021089,9.206741353902103,1.6591293230489441,6.69087067695105,-9.305000000000007,88.88888888888889,28.70039831619991,2.515870676951051,1,-4.375,-5.25,4.1875,5.125,-15.5,4,-0.16040100250626566,-6.2,96.75,-3.8,95.25,-4.333333333333333,94.0,-0.16040100250626566 2328,2009-01-05,100.0,102.0,99.75,101.5,111000.0,0.0025062656641603454,-1.25,-1.2,50.649350649350644,51.91052490090634,-4.263402236503637,-4.136060380737959,3.4511371508730804,4.630387766463954,19.84004146919496,2.25,0.1764141098175287,3.9749999999999943,-0.9424768883347241,8.892476888334713,1.5162615558326422,6.433738444167346,-9.152800000000013,75.0,17.1411314869261,2.458738444167356,1,-3.875,-5.25,3.9375,4.875,-19.5,0,-0.12250000000000005,1.9090909090909092,99.75,-6.2,96.75,-3.8,95.25,-0.12250000000000005 2329,2009-01-07,101.75,103.25,100.5,103.25,581288.0,0.01750000000000007,2.6666666666666665,1.0,56.79012345679012,52.76980486570691,-5.58135290498349,-5.332493256561662,1.3896532619868225,2.957531478131699,18.27461553755574,3.25,0.2746953681973423,5.200000000000003,0.18790935521739982,10.212090644782606,2.6939546776087013,7.706045322391304,-10.233632000000014,83.78378378378379,27.26950941243217,2.506045322391301,1,-3.875,-6.125,0.5625,2.75,-21.25,2,-0.14004914004914004,-1.25,100.0,1.9090909090909092,99.75,-6.2,96.75,-0.14004914004914004 2330,2009-01-08,102.5,103.5,100.5,101.5,1047342.0,0.0073710073710073765,1.0,-0.6666666666666666,73.13432835820896,55.66708318001771,-5.542490037585864,-5.975370179641644,0.41911659861915496,2.2818360070473886,17.171436706551223,3.0,0.6014521389197967,5.6875,0.014676976798043029,11.360323023201957,2.8510884883990144,8.523911511600986,-10.044941440000017,87.5,27.70308477090002,2.8364115116009816,1,-4.25,-6.75,-0.8125,2.0,-20.5,3,-0.14878048780487807,2.6666666666666665,101.75,-1.25,100.0,1.9090909090909092,99.75,-0.14878048780487807 2331,2009-01-09,99.25,102.5,97.25,101.5,709122.0,-0.03170731707317076,1.4705882352941178,-2.25,60.256410256410255,55.916099077888575,-1.8611390166264101,-2.83114508776157,3.4788029855180014,5.552070214139292,16.979826618863903,5.25,0.7468566121706885,2.4124999999999943,-3.3005391027379147,8.125539102737903,-0.4440195513689673,5.269019551368956,-5.690447296000016,39.285714285714285,-22.182946283404995,2.8565195513689554,1,-0.625,-3.5,2.4375,5.25,-13.5,4,-0.12594458438287148,1.0,102.5,2.6666666666666665,101.75,-1.25,100.0,-0.12594458438287148 2332,2009-01-12,99.25,100.25,98.25,99.5,405836.0,0.0,1.2857142857142858,0.1111111111111111,62.66666666666667,56.613397880450535,-1.5542866042021188,-2.403038925514039,3.389338761557269,5.620411289065174,16.123976263922547,2.0,1.129799800118363,2.0625,-3.3150238872397324,7.440023887239732,-0.6262619436198662,4.751261943619866,-4.69640256640001,32.0,-31.860438246492507,2.6887619436198644,1,-0.5,-3.5,1.0625,5.25,-16.75,0,-0.12090680100755669,1.4705882352941178,99.25,1.0,102.5,2.6666666666666665,101.75,-0.12090680100755669 2333,2009-01-13,96.0,100.75,94.5,100.75,761384.0,-0.032745591939546626,1.631578947368421,19.0,51.76470588235294,57.43749563549458,1.9825873443347177,0.8927319033780634,6.469967293778637,8.912564010268767,15.484326482763583,6.25,1.448741860214085,-1.1875,-6.565023887239732,4.190023887239732,-3.876261943619866,1.5012619436198662,7.5,16.666666666666664,-48.25606262935852,2.6887619436198644,1,2.75,-0.25,3.8125,8.5,-14.25,1,-0.12239583333333337,1.2857142857142858,99.25,1.4705882352941178,99.25,1.0,102.5,-0.12239583333333337 2334,2009-01-14,92.0,97.75,91.0,97.75,776660.0,-0.04166666666666663,1.3478260869565217,1.2105263157894737,46.31578947368421,57.71040011892538,6.335274280069555,4.513775229991495,10.153909640465045,12.95583559244362,15.865208712573592,6.75,1.1363585928238678,-4.799999999999997,-10.506874893719868,0.9068748937198734,-7.6534374468599395,-1.9465625531400548,11.319999999999993,8.0,-56.38095912317269,2.853437446859936,1,5.25,3.75,7.625,12.5,-7.75,2,-0.125,1.631578947368421,96.0,1.2857142857142858,99.25,1.4705882352941178,99.25,-0.125 2335,2009-01-15,92.0,96.0,91.25,91.75,649896.0,0.0,-6.6,-0.043478260869565216,42.69662921348315,55.83508468874502,6.510420432525422,4.176600491452518,9.702383878610178,13.007530050628333,16.26667429136367,4.75,0.9299955044729131,-4.450000000000003,-10.440343105887507,1.5403431058875015,-7.445171552943748,-1.4548284470562578,10.82719999999999,8.695652173913043,-52.5303547369022,2.995171552943752,1,5.25,4.875,5.9375,12.375,-14.0,3,-0.125,1.3478260869565217,92.0,1.631578947368421,96.0,1.2857142857142858,99.25,-0.125 2336,2009-01-16,94.5,95.25,92.25,94.5,451228.0,0.02717391304347827,3.0,0.0,46.31578947368421,54.509977047847904,4.087542504676108,1.7464523238853502,6.891491056216893,10.606220996646954,15.975885165456937,3.25,1.3743936864859876,-1.9375,-7.943801515464827,4.068801515464827,-4.9406507577324135,1.0656507577324135,7.854111999999986,35.8974358974359,-21.312630063748976,3.00315075773241,1,2.75,2.375,3.4375,9.125,-18.0,4,-0.13227513227513232,-6.6,92.0,1.3478260869565217,92.0,1.631578947368421,96.0,-0.13227513227513232 2337,2009-01-19,92.0,94.25,91.5,94.0,313668.0,-0.02645502645502651,1.2,-100.0,43.13725490196078,53.67529974258236,6.003977379274815,4.206137245156327,9.037078598606087,13.131499686893022,15.7167108435682,3.0,1.7071409315968538,-4.275000000000006,-10.584766865318784,2.0347668653187725,-7.429883432659395,-1.1201165673406166,9.899947519999984,10.256410256410255,-42.51984400482177,3.1548834326593895,1,5.25,4.875,6.4375,11.375,-14.5,0,-0.06793478260869568,3.0,94.5,-6.6,92.0,1.3478260869565217,92.0,-0.06793478260869568 2338,2009-01-20,92.0,95.25,91.0,93.0,639700.0,0.0,-1.8333333333333333,0.5,45.83333333333333,52.457878617753835,5.308034579081394,4.225904713843448,8.55446671975102,13.14905143703399,15.730116319316165,4.25,1.4330053633706967,-4.150000000000006,-10.702219390962597,2.4022193909625855,-7.426109695481301,-0.8738903045187101,9.46394961919998,14.814814814814813,-36.056251320760396,3.2761096954812956,1,5.25,4.875,6.5625,10.5,-14.0,1,-0.1032608695652174,1.2,92.0,3.0,94.5,-6.6,92.0,-0.1032608695652174 2339,2009-01-21,89.5,92.0,89.25,92.0,1075300.0,-0.02717391304347827,1.2,2.5,38.61386138613861,48.62227117641268,6.579542940984993,6.61204490866217,10.37972408577832,15.672202933872285,15.791171815619197,2.75,0.8834503306116517,-6.362499999999997,-13.554372239947455,0.8293722399474603,-9.958436119973726,-2.7665638800262684,11.54539163443198,3.7037037037037033,-43.977137898498434,3.5959361199737296,1,6.375,6.875,9.0625,13.0,-12.25,2,-0.08659217877094971,-1.8333333333333333,92.0,1.2,92.0,3.0,94.5,-0.08659217877094971 2340,2009-01-22,91.5,92.5,88.75,91.5,632938.0,0.022346368715083775,2.75,-0.0,39.80582524271844,46.349983952669156,3.1906301956624787,4.674501873317951,7.76266677675477,13.699235797349615,15.51507219312896,3.75,0.5270357813822812,-4.25,-11.648435111913898,3.148435111913898,-7.949217555956949,-0.5507824440430511,8.837668136366062,42.30769230769231,-4.436850528136048,3.69921755595695,1,3.25,4.625,7.125,11.0,-16.25,3,-0.0792349726775956,1.2,89.5,-1.8333333333333333,92.0,1.2,92.0,-0.0792349726775956 2341,2009-01-23,88.0,92.25,87.0,90.75,669204.0,-0.03825136612021862,-1.2105263157894737,-100.0,27.61904761904762,42.45580405848925,5.506012813837742,8.014403609917963,10.705049500786572,17.16627290273459,15.33920490309998,5.25,-0.26965195410460296,-7.387500000000003,-15.559137405971569,0.7841374059715633,-11.473318702985779,-3.301681297014227,11.410654685456777,12.121212121212121,-28.08231743288849,4.085818702985783,1,5.875,7.25,10.625,14.5,-14.25,4,-0.11363636363636365,2.75,91.5,1.2,89.5,-1.8333333333333333,92.0,-0.11363636363636365 2342,2009-01-26,88.0,89.5,87.5,88.5,918984.0,0.0,-1.6666666666666667,0.18181818181818182,26.92307692307692,39.69562306301414,4.182180300485513,7.762638471605939,10.168173285636612,17.097049277677684,15.321418366959696,2.0,-1.538129338939271,-6.974999999999994,-15.772278287237143,1.822278287237154,-11.373639143618576,-2.576360856381413,10.169589216911106,12.121212121212121,-22.702568605945746,4.398639143618577,1,4.375,7.25,10.4375,14.5,-14.875,0,-0.13068181818181823,-1.2105263157894737,88.0,2.75,91.5,1.2,89.5,-0.13068181818181823 2343,2009-01-27,88.25,89.0,86.75,88.75,794920.0,0.0028409090909091717,3.5,1.0,22.448979591836732,37.04375529836442,3.0365594816754253,7.316772287551402,9.324775986142868,16.754625895427438,15.410637295876606,2.25,-2.43002284903217,-6.362499999999997,-15.65238555818351,2.9273855581835164,-11.007442779091747,-1.7175572209082475,8.802630295219998,26.08695652173913,-2.438634930328096,4.644942779091754,1,3.125,6.875,10.1875,14.25,-10.75,1,-0.12181303116147313,-1.6666666666666667,88.0,-1.2105263157894737,88.0,2.75,91.5,-0.12181303116147313 2344,2009-01-28,90.75,92.25,89.25,89.75,636184.0,0.028328611898017053,-2.0,-2.0,27.61904761904762,35.36846845453825,0.3806272287626342,4.807278008333782,6.215956417116189,14.083990485632214,15.116654679815717,4.0,-3.3977092361515844,-3.700000000000003,-13.147361090742919,5.747361090742913,-8.423680545371454,1.0236805453714481,5.066314659793605,69.56521739130434,46.49602800805171,4.723680545371457,1,0.25,4.375,8.25,11.75,-15.875,2,-0.14049586776859502,3.5,88.25,-1.6666666666666667,88.0,-1.2105263157894737,88.0,-0.14049586776859502 2345,2009-01-29,88.25,91.5,88.0,90.5,721546.0,-0.02754820936639113,-1.5454545454545454,-2.25,28.431372549019613,33.3813110184644,2.5621911875075227,7.12106763112007,8.242842655065715,16.433011458040895,15.147643175839793,3.5,-4.0118363568351185,-5.849999999999994,-15.683348200996477,3.9833482009964882,-10.766674100498236,-0.933325899501753,6.478356900618365,27.27272727272727,5.996439096730814,4.9166741004982395,1,2.75,6.875,10.75,14.25,-15.25,3,-0.12464589235127477,-2.0,90.75,3.5,88.25,-1.6666666666666667,88.0,-0.12464589235127477 2346,2009-01-30,85.75,89.0,84.25,88.5,1003258.0,-0.028328611898016942,1.5333333333333334,1.2222222222222223,25.89285714285714,31.465266823008445,4.124177616989314,9.227837456933258,10.238983573985848,18.801888368127848,16.13872946569491,4.75,-4.279020268842004,-7.799999999999997,-18.2221424204198,2.622142420419806,-13.011071210209892,-2.5889287897901028,8.020954072544157,18.75,-1.1214870760517357,5.211071210209899,1,4.0,8.125,13.25,16.75,-13.5,4,-0.12244897959183676,-1.5454545454545454,88.25,-2.0,90.75,3.5,88.25,-0.12244897959183676 2347,2009-02-02,83.75,86.0,80.5,86.0,731424.0,-0.023323615160349864,3.888888888888889,0.8181818181818182,27.10280373831776,29.38409686800672,5.398562992089836,10.506364291586806,11.69343635513593,20.629861678012446,17.508494553408323,5.5,-4.5354333367010895,-9.0,-19.865202785907016,1.865202785907016,-14.4326013929535,-3.567398607046499,8.688020502387971,27.659574468085108,7.077727476895181,5.432601392953505,2,2.75,8.25,14.625,18.75,-8.25,0,-0.11940298507462688,1.5333333333333334,85.75,-1.5454545454545454,88.25,-2.0,90.75,-0.11940298507462688 2348,2009-02-03,87.75,88.25,82.0,85.0,752940.0,0.047761194029850795,2.3333333333333335,-1.2222222222222223,42.05607476635514,29.76656502136411,0.8183608525157666,5.84104297135039,7.263716286660127,16.387537238672223,19.045198246761373,6.25,-5.022762908939384,-4.387500000000003,-14.90749974984675,6.132499749846744,-9.64749987492337,0.8724998749233634,2.777937222005889,61.702127659574465,37.89586927328841,5.259999874923373,2,-1.25,4.25,10.625,14.75,-11.75,1,-0.16666666666666663,3.888888888888889,83.75,1.5333333333333334,85.75,-1.5454545454545454,88.25,-0.16666666666666663 2349,2009-02-04,87.5,88.5,84.5,88.25,838242.0,-0.002849002849002802,5.4,-0.2727272727272727,41.666666666666664,29.973325179580574,0.8435324673454261,5.237247239251303,7.072231299419826,16.387307148778604,20.857718813576735,4.0,-5.265855550993692,-3.924999999999997,-13.600117298347072,5.750117298347078,-8.762558649173542,0.9125586491735476,1.4234672664849484,63.63636363636363,36.35233217858977,4.837558649173541,2,-1.125,4.5,9.5,15.0,-11.25,2,-0.11428571428571432,2.3333333333333335,87.75,3.888888888888889,83.75,1.5333333333333334,85.75,-0.11428571428571432 2350,2009-02-05,87.25,90.5,83.5,86.25,1045880.0,-0.0028571428571428914,-1.1538461538461537,-1.3333333333333333,35.35353535353535,30.832712705634773,0.4774834245655626,4.51780666969681,7.054106872595554,16.32320612807736,22.49997283226551,7.0,-5.645374287920447,-3.4124999999999943,-11.71955945819802,4.894559458198032,-7.566029729099014,0.7410297290990258,-6.75,67.5,39.599218418536694,4.153529729099016,2,-0.875,4.75,8.1875,15.25,-11.75,3,-0.1418338108882522,5.4,87.5,2.3333333333333335,87.75,3.888888888888889,83.75,-0.1418338108882522 2351,2009-02-06,86.75,88.25,84.5,87.0,692678.0,-0.005730659025787954,1.7272727272727273,-0.25,38.46153846153846,32.114763987686054,0.8733681428071947,4.25128810444869,7.4922502246541,16.503008816169,23.6884454726483,3.75,-5.644557946482195,-3.2874999999999943,-10.707733717409724,4.132733717409735,-6.997616858704859,0.4226168587048704,-6.049999999999997,62.5,31.03026333992025,3.7101168587048625,2,-0.375,5.25,8.5,15.75,-11.5,4,-0.1585014409221902,-1.1538461538461537,87.25,5.4,87.5,2.3333333333333335,87.75,-0.1585014409221902 2352,2009-02-09,87.25,88.75,86.25,87.0,805976.0,0.0057636887608070175,-1.8571428571428572,-1.0,39.784946236559136,34.040982503766315,0.28585308513345353,2.9578327850795176,6.9994041125129485,15.65851755043343,24.886619144710185,2.5,-5.835702659647211,-2.1875,-8.295895861429656,3.9208958614296563,-5.241697930714821,0.866697930714821,-6.353999999999999,61.76470588235294,27.02380676578946,3.0541979307148273,2,-0.875,4.75,7.5625,15.25,-14.125,0,-0.17191977077363896,1.7272727272727273,86.75,-1.1538461538461537,87.25,5.4,87.5,-0.17191977077363896 2353,2009-02-10,84.25,86.25,83.75,85.75,941578.0,-0.034383954154727836,1.0,-6.0,38.94736842105263,35.29968481510021,2.971241164444379,5.304375623541233,9.89930991346192,18.333001959487262,25.575907153569645,3.5,-5.449670648035479,-4.599999999999994,-10.297183052770237,1.097183052770248,-7.4485915263851155,-1.7514084736148732,-3.161919999999995,10.714285714285714,-26.797916403838762,2.848591526385122,2,1.75,7.75,10.6875,18.25,-8.25,1,-0.10385756676557867,-1.8571428571428572,87.25,1.7272727272727273,86.75,-1.1538461538461537,87.25,-0.10385756676557867 2354,2009-02-11,80.5,83.0,80.0,82.25,1345918.0,-0.04451038575667654,-1.1818181818181819,1.1666666666666667,28.431372549019613,35.29968481510021,5.715411733983302,8.589013226187475,13.463279259849443,21.784268836258633,25.926983041582695,4.25,-5.14073614243803,-7.775000000000006,-14.382212964467286,-1.1677870355327258,-11.078606482233653,-4.471393517766359,10.0,4.761904761904762,-30.815877004661797,3.303606482233642,2,4.75,11.25,14.9375,22.0,-3.0,2,-0.05590062111801242,1.0,84.25,-1.8571428571428572,87.25,1.7272727272727273,86.75,-0.05590062111801242 2355,2009-02-12,80.5,81.5,78.75,80.75,734182.0,0.0,2.142857142857143,0.14285714285714285,32.95454545454545,36.08431684973224,5.0293546125890884,8.098502066625201,13.289532017701646,21.54237972307024,26.36722364069196,2.75,-4.76726811805959,-7.200000000000003,-14.415845137789532,0.01584513778952612,-10.807922568894767,-3.5920774311052384,9.790000000000006,17.5,-20.175537784364494,3.607922568894765,2,4.125,10.625,16.25,22.0,-6.0,3,-0.052795031055900665,-1.1818181818181819,80.5,1.0,84.25,-1.8571428571428572,87.25,-0.052795031055900665 2356,2009-02-13,82.0,82.25,80.25,81.75,583984.0,0.01863354037267073,4.333333333333333,-1.0,37.2340425531915,37.21001005138488,3.2871564093486114,5.917406244786221,11.629632614857925,19.758855884486678,26.74363765419069,2.0,-4.677564091817473,-5.075000000000003,-11.969124119012491,1.8191241190124856,-8.52206205950624,-1.6279379404937657,7.828400000000002,32.5,-8.060662801568697,3.4470620595062407,2,2.625,8.625,15.0,20.5,-7.0,4,-0.07926829268292679,2.142857142857143,80.5,-1.1818181818181819,80.5,1.0,84.25,-0.07926829268292679 2357,2009-02-16,85.75,86.25,82.5,83.0,894092.0,0.0457317073170731,1.0,11.0,45.370370370370374,37.57826511849769,-0.16685538075962825,1.7656920350736982,7.663297997049995,15.624506107537513,26.57745035199715,4.25,-4.37913713828074,-1.0125000000000028,-7.522563060567066,5.49756306056706,-4.267531530283534,2.2425315302835287,3.6352640000000065,93.33333333333333,48.837488999603146,3.255031530283532,2,-1.125,4.0,11.4375,16.75,-10.75,0,-0.12244897959183676,4.333333333333333,82.0,2.142857142857143,80.5,-1.1818181818181819,80.5,-0.12244897959183676 2358,2009-02-17,82.5,86.25,82.0,85.25,862170.0,-0.03790087463556846,-1.2666666666666666,-1.0,35.135135135135144,36.85253939277196,2.525722364889546,4.498104089806276,10.864284231256178,18.45138859556721,26.741778174104724,4.25,-3.814110128423934,-3.7874999999999943,-10.070884522099476,2.4958845220994874,-6.929192261049735,-0.6458077389502535,6.459853440000003,50.0,8.31689660073934,3.1416922610497404,2,2.125,7.25,14.75,20.0,-12.125,1,-0.11363636363636365,1.0,85.75,4.333333333333333,82.0,2.142857142857143,80.5,-0.11363636363636365 2359,2009-02-18,81.75,83.25,80.5,83.25,629380.0,-0.009090909090909038,2.6666666666666665,0.5454545454545454,37.5,37.09103546460136,2.6533363784582917,4.88835217095685,11.547485361987128,18.837474679705196,26.68596715249866,2.75,-3.1747544330017803,-4.150000000000006,-10.553946151843945,2.253946151843934,-7.3519730759219755,-0.9480269240780359,6.801459302400005,40.0,-3.3610931636312955,3.2019730759219716,2,2.0,6.5,15.5,20.75,-10.5,2,-0.07033639143730885,-1.2666666666666666,82.5,1.0,85.75,4.333333333333333,82.0,-0.07033639143730885 2360,2009-02-19,84.25,85.0,80.25,82.0,751422.0,0.030581039755351647,1.5333333333333334,-1.5,47.11538461538462,38.05257392613982,-0.35421540959843867,1.9155631878190889,8.814931936566722,16.03629684928144,26.446819262997582,4.75,-3.268698486977172,-1.2874999999999943,-7.155062481440751,4.580062481440763,-4.221281240720373,1.6462812407203842,3.9094009303040025,66.66666666666666,19.358307045905562,2.9337812407203776,2,-0.5,3.125,12.25,18.25,-14.125,3,-0.0801186943620178,2.6666666666666665,81.75,-1.2666666666666666,82.5,1.0,85.75,-0.0801186943620178 2361,2009-02-20,78.0,84.0,78.0,83.0,917680.0,-0.0741839762611276,-1.4,-2.2222222222222223,40.49586776859504,38.131565207477145,5.055734140300814,7.776690710739516,14.70660133558198,21.929750808217094,26.02122325043959,6.25,-3.5147724600075207,-7.037499999999994,-13.675260798716621,-0.39973920128336715,-10.3563803993583,-3.718619600641688,9.783024893091849,0.0,-47.736868331715414,3.3188803993583114,2,4.125,8.625,19.0625,24.5,-9.5,4,-0.04487179487179482,1.5333333333333334,84.25,2.6666666666666665,81.75,-1.2666666666666666,82.5,-0.04487179487179482 2362,2009-02-23,76.5,80.25,76.0,80.0,631850.0,-0.019230769230769273,1.125,0.7,29.729729729729726,37.1073831306635,5.442859189082554,8.82334249694486,16.03299908993587,23.064854401680478,25.70177194345924,4.25,-3.6552644654889974,-7.962500000000006,-15.45683996952856,-0.46816003047145216,-11.70966998476429,-4.215330015235722,10.696043399506337,4.878048780487805,-39.394827305376324,3.74716998476428,2,4.625,9.125,20.5625,26.0,-8.125,0,-0.019607843137254943,-1.4,78.0,1.5333333333333334,84.25,2.6666666666666665,81.75,-0.019607843137254943 2363,2009-02-24,77.5,79.25,75.0,75.75,1049284.0,0.013071895424836555,-1.6153846153846154,-0.5,32.45614035087719,37.55457955309211,3.7824434565056464,7.353714764123964,14.746545425301619,21.813838487027937,25.28271247989322,4.25,-3.90678855684709,-6.424999999999997,-14.307525643868289,1.4575256438682942,-10.366262821934143,-2.4837371780658515,8.800359927545827,25.0,-16.12856266830454,3.9412628219341443,2,3.125,7.625,19.5625,25.0,-10.0,1,-0.032258064516129004,1.125,76.5,-1.4,78.0,1.5333333333333334,84.25,-0.032258064516129004 2364,2009-02-25,78.0,80.25,75.5,79.5,784456.0,0.006451612903225712,2.1666666666666665,-0.8571428571428571,33.91304347826086,37.661079333504944,3.230216707664198,6.165657212127755,13.83910354620177,21.003304877131498,25.842617147695634,4.75,-4.270063942184322,-5.287499999999994,-12.903748213000284,2.3287482130002957,-9.09562410650014,-1.4793758934998493,7.1703239347912415,30.0,-7.470842607832296,3.808124106500143,2,2.625,5.75,19.0625,24.5,-7.5,2,-0.09775641025641024,-1.6153846153846154,77.5,1.125,76.5,-1.4,78.0,-0.09775641025641024 2365,2009-02-26,77.25,79.0,76.5,78.0,531868.0,-0.009615384615384581,-1.2222222222222223,0.5,33.62068965517241,37.25959567816948,3.8785986873775187,6.376223297177802,14.188724473481443,21.427273880921874,26.164153224213983,2.5,-4.4448157745556784,-5.487499999999997,-13.183149830632473,2.208149830632479,-9.335324915316235,-1.639675084683759,6.9032915413121145,25.0,-8.920449908277213,3.8478249153162403,2,3.375,6.5,18.875,25.25,-4.75,3,-0.07766990291262132,2.1666666666666665,78.0,-1.6153846153846154,77.5,1.125,76.5,-0.07766990291262132 2366,2009-02-27,75.25,77.5,74.25,77.25,909450.0,-0.02588996763754048,1.6,2.6666666666666665,30.32786885245902,35.58820662062378,5.386909723596162,7.957227671261933,15.893861441543521,23.106261987116753,25.929720135966516,3.25,-4.0474025644684275,-6.962500000000006,-15.20595833149423,1.2809583314942188,-11.084229165747118,-2.8407708342528935,7.9879623871809,16.666666666666664,-13.164430913694602,4.121729165747116,2,5.0,8.0,20.1875,27.25,-0.625,4,-0.06810631229235875,-1.2222222222222223,77.25,2.1666666666666665,78.0,-1.6153846153846154,77.5,-0.06810631229235875 2367,2009-03-02,73.75,75.5,73.625,74.375,551292.0,-0.019933554817275767,-3.2857142857142856,0.3125,31.896551724137936,35.228364019401866,5.593965994992928,9.138158347879326,17.059369881036773,24.213391882630987,25.11614791728204,1.875,-3.9052651498432596,-7.962500000000006,-16.989178295616554,1.0641782956165429,-12.475839147808273,-3.4491608521917385,8.40940690071919,1.8867924528301887,-29.10821163571702,4.5133391478082725,3,5.5625,9.1875,20.8125,28.5,3.75,0,-0.07118644067796609,1.6,75.25,-1.2222222222222223,77.25,2.1666666666666665,78.0,-0.07118644067796609 2368,2009-03-03,73.125,75.75,72.75,74.875,657260.0,-0.008474576271186418,-1.4,2.8,35.74879227053141,35.03378538279424,5.307401410832483,9.076677681485393,17.35989771537001,24.529710043893928,25.02291883387249,3.0,-4.005310407820545,-7.856250000000003,-17.187957055993024,1.4754570559930187,-12.522103527996507,-3.190396472003499,7.839589934618502,5.0,-28.102411931291158,4.665853527996508,3,5.75,9.375,20.6875,28.75,5.875,1,-0.06495726495726495,-3.2857142857142856,73.75,1.6,75.25,-1.2222222222222223,77.25,-0.06495726495726495 2369,2009-03-04,77.5,78.25,73.25,75.25,1029168.0,0.05982905982905984,1.6666666666666667,-1.2857142857142858,45.04132231404959,34.80333401597924,0.29741639634580963,4.125612527447814,12.680395077957243,19.920228051080556,24.70004729793977,5.125,-4.549870593526904,-2.981250000000003,-11.905004151578623,5.942504151578618,-7.443127075789306,1.4806270757893003,2.1502555450795455,76.0,39.233460166019476,4.46187707578931,3,0.875,5.0,15.75,24.25,1.0,2,-0.12903225806451613,-1.4,73.125,-3.2857142857142856,73.75,1.6,75.25,-0.12903225806451613 2370,2009-03-05,74.875,77.5,74.0,77.5,788154.0,-0.03387096774193543,1.6666666666666667,-1.1666666666666667,38.64541832669322,34.59772852243459,1.6234443732909654,6.088113814650541,15.012468408100574,22.424830280782544,24.967372345283277,3.5,-4.613495337039353,-4.987499999999997,-13.647336208486621,3.6723362084866267,-9.317418104243316,-0.6575818957566781,3.6712146578668126,38.63636363636363,1.2751886942098807,4.329918104243313,3,1.625,7.25,18.1875,26.875,5.125,3,-0.058430717863105164,1.6666666666666667,77.5,-1.4,73.125,-3.2857142857142856,73.75,-0.058430717863105164 2371,2009-03-06,73.0,76.0,72.0,75.25,641214.0,-0.025041736227045086,1.1333333333333333,0.8571428571428571,28.389830508474574,34.44885083118402,3.033625403989703,7.25199460005382,16.518357679404033,24.167307175011388,25.394948568681418,4.0,-4.817620076204591,-6.174999999999997,-14.714921730192572,2.3649217301925773,-10.444960865096277,-1.905039134903717,5.25,16.0,-13.691136932348872,4.269960865096285,3,3.125,8.25,20.0625,28.75,7.0,4,-0.006849315068493178,1.6666666666666667,74.875,1.6666666666666667,77.5,-1.4,73.125,-0.006849315068493178 2372,2009-03-09,72.25,74.0,69.625,74.0,783856.0,-0.010273972602739767,4.0,0.7777777777777778,31.01851851851852,34.289115072033056,3.483713577953324,7.18920784413686,16.850683700449395,24.850929624335137,26.159483867998766,4.375,-5.607463814805129,-6.174999999999997,-14.356091807198737,2.006091807198743,-10.265545903599374,-2.08445409640062,5.25,30.434782608695656,3.175740995254177,4.090545903599371,3,2.6875,7.8125,19.5625,28.25,11.25,0,0.03287197231833905,1.1333333333333333,73.0,1.6666666666666667,74.875,1.6666666666666667,77.5,0.03287197231833905 2373,2009-03-10,75.5,76.5,71.25,72.25,761572.0,0.04498269896193774,1.0,-1.8571428571428572,39.406779661016955,34.899530203450404,-0.0892017776515246,3.425706579926583,13.236341913617366,21.409072448604405,26.15849407920941,5.25,-5.643538512975198,-2.487499999999997,-10.283796354168715,5.30879635416872,-6.385648177084349,1.4106481770843544,-5.875,68.11594202898551,40.71421413686848,3.8981481770843573,3,-1.1875,4.5625,13.75,21.875,8.5,1,0.026490066225165476,4.0,72.25,1.1333333333333333,73.0,1.6666666666666667,74.875,0.026490066225165476 2374,2009-03-11,76.0,78.75,74.125,76.5,855488.0,0.0066225165562914245,-1.1764705882352942,-0.15384615384615385,35.0,35.052786908431244,-1.0088253795004505,2.710248052769799,12.41865511373669,20.762084635527145,25.25034310940577,4.625,-5.217316161163737,-1.7625000000000028,-9.513094204719707,5.988094204719701,-5.637797102359855,2.112797102359849,-6.375,69.86301369863014,45.46883322474511,3.875297102359852,3,-1.8125,4.0625,13.25,21.375,4.0,2,0.03947368421052633,1.0,75.5,4.0,72.25,1.1333333333333333,73.0,0.03947368421052633 2375,2009-03-12,76.25,76.75,74.0,75.25,447976.0,0.00328947368421062,1.75,-2.0,45.93023255813954,36.78638287572908,-1.581951944627093,2.240389309885785,11.807025920706394,20.456869416098215,24.101794842093394,2.75,-4.931508898407486,-1.2999999999999972,-8.967171989443571,6.367171989443577,-5.133585994721784,2.53358599472179,-6.260000000000005,72.6027397260274,43.2588807027789,3.8335859947217865,3,-2.0625,3.8125,12.9375,18.375,3.0,3,0.029508196721311553,-1.1764705882352942,76.0,1.0,75.5,4.0,72.25,0.029508196721311553 2376,2009-03-13,75.5,78.25,74.0,77.5,535790.0,-0.00983606557377048,1.4285714285714286,-2.0,47.59036144578313,38.53013951146744,-0.8859245176928852,2.6123963861879957,12.130868769926892,21.08685561973536,22.98416487813925,4.25,-4.753649993809603,-1.7249999999999943,-9.145012058432698,5.6950120584327095,-5.435006029216339,1.9850060292163505,-5.159600000000012,64.38356164383562,30.62532955820234,3.7100060292163506,3,-1.3125,3.6875,13.6875,18.125,9.0,4,0.0596026490066226,1.75,76.25,-1.1764705882352942,76.0,1.0,75.5,0.0596026490066226 2377,2009-03-16,75.25,77.25,74.375,77.25,449622.0,-0.0033112582781457123,1.875,1.0,44.375,39.48860703696394,-0.44787190657355325,2.1454267025661267,11.846306396730384,21.138325725373008,23.030531466680777,2.875,-4.518952153728591,-1.4500000000000028,-7.728304330237236,4.828304330237231,-4.58915216511862,1.6891521651186139,-4.573216000000016,53.333333333333336,17.70438099981321,3.1391521651186154,3,-1.0625,3.9375,13.9375,18.0,12.75,0,0.06312292358803995,1.4285714285714286,75.5,1.75,76.25,-1.1764705882352942,76.0,0.06312292358803995 2378,2009-03-17,73.125,75.75,72.625,75.75,761274.0,-0.028239202657807327,1.380952380952381,1.3125,38.72832369942196,38.787162746449766,1.874222625126734,3.7229405633970316,13.392970339470864,22.966596014185825,23.132740943150974,3.125,-4.027971111887666,-3.106250000000003,-8.945812776524434,2.7333127765244285,-6.026031388262226,-0.18646861173778007,-2.1252873600000157,8.16326530612245,-27.0137194386704,2.919781388262217,3,1.0625,4.8125,16.0625,18.875,15.625,1,0.14188034188034182,1.875,75.25,1.4285714285714286,75.5,1.75,76.25,0.14188034188034182 2379,2009-03-18,76.0,76.25,73.5,74.375,964602.0,0.0393162393162394,1.588235294117647,-0.6190476190476191,47.368421052631575,39.75638527155403,-1.3811736682149984,0.4164282716155583,9.904701634805718,19.712768936775802,22.889762311309063,3.125,-3.4252439890789788,0.056250000000005684,-5.173645716975912,5.286145716975923,-2.5586978584879603,2.6711978584879716,-4.6902758656000145,60.0,22.5634598410673,2.614947858487962,3,-1.8125,1.9375,13.0,16.0,13.75,2,0.10526315789473695,1.380952380952381,73.125,1.875,75.25,1.4285714285714286,75.5,0.10526315789473695 2380,2009-03-19,77.5,78.0,75.25,76.5,799544.0,0.019736842105263053,1.75,0.6153846153846154,54.83870967741936,42.695149623659,-2.759891245186978,-1.7024803103162185,7.772040348185442,17.882728017865503,22.956822936787695,2.75,-2.896026951488693,1.8937499999999972,-1.691925998795412,5.479425998795406,0.10091200060229255,3.6865879993977018,-5.892664830976017,86.66666666666667,44.67776041154176,1.792837999397705,3,-3.3125,0.4375,11.0,14.25,11.25,3,0.032258064516129004,1.588235294117647,76.0,1.380952380952381,73.125,1.875,75.25,0.032258064516129004 2381,2009-03-20,74.5,78.75,74.5,77.25,866784.0,-0.03870967741935483,-2.090909090909091,-2.75,51.515151515151516,44.972553289951556,0.5311119803041038,1.0770868856276934,10.196247937814775,20.567817689338995,22.579363998890564,4.25,-3.0296108940862183,-0.9312500000000057,-4.363368994060366,2.5008689940603546,-2.6473094970301787,0.7848094970301673,-2.6069582377369755,30.612244897959183,-15.769805061341263,1.7160594970301795,3,0.5,3.4375,13.375,16.625,15.5,4,0.06375838926174504,1.75,77.5,1.588235294117647,76.0,1.380952380952381,73.125,0.06375838926174504 2382,2009-03-23,75.0,76.25,73.75,75.75,1082768.0,0.006711409395973256,1.8571428571428572,0.2727272727272727,53.80710659898477,46.57258961639243,0.5165423230087498,0.48375092927878427,9.114393978948698,19.80451103791617,21.886135459961753,2.5,-2.7048291027195575,-0.35625000000000284,-3.755432370716491,3.0429323707164855,-2.055841185358247,1.3433411853582413,-2.8326799082274903,38.775510204081634,-12.310638550620077,1.699591185358247,3,0.6875,2.9375,12.625,16.125,14.75,0,0.1266666666666667,-2.090909090909091,74.5,1.75,77.5,1.588235294117647,76.0,0.1266666666666667 2383,2009-03-24,75.0,76.25,74.25,76.25,1218096.0,0.0,2.2,1.6666666666666667,43.82716049382716,47.55338522681767,0.4896506063649184,0.30235601604914564,8.625316695475533,19.518572309460296,20.977096065358868,2.0,-1.8614903630806623,-0.23125000000000284,-3.4789971949062277,3.016497194906222,-1.8551235974531153,1.3926235974531096,-2.569372711898396,28.57142857142857,-18.563408203669468,1.6238735974531116,3,0.6875,2.9375,12.1875,16.125,21.25,1,0.17333333333333334,1.8571428571428572,75.0,-2.090909090909091,74.5,1.75,77.5,0.17333333333333334 2384,2009-03-25,70.375,71.375,69.5,70.625,1490724.0,-0.06166666666666665,1.1428571428571428,0.2,39.8876404494382,46.88198610362863,4.7302725767073355,4.560647343462605,12.826364478204567,23.779935079017832,20.761892810214402,5.5,-1.18636237861476,-4.474999999999994,-8.1201120840351,-0.8298879159648891,-6.297556042017547,-2.6524439579824417,8.375,9.45945945945946,-37.14963890953282,1.822556042017549,3,3.75,6.875,16.8125,20.75,22.125,2,0.2611012433392539,2.2,75.0,1.8571428571428572,75.0,-2.090909090909091,74.5,0.2611012433392539 2385,2009-03-26,71.25,71.375,70.375,71.0,708320.0,0.01243339253996445,3.0,-1.0,45.88235294117648,46.69220738089456,3.432387725572397,3.3867345107317846,11.528838861056471,22.478825619015467,20.535059703752122,1.0,-0.9645650094952458,-3.299999999999997,-7.097852578818916,0.49785257881892164,-5.198926289409457,-1.4010737105905378,7.314999999999998,18.91891891891892,-30.258229858670077,1.8989262894094592,3,2.875,6.0,14.75,19.875,22.0,3,0.25964912280701746,1.1428571428571428,70.375,2.2,75.0,1.8571428571428572,75.0,0.25964912280701746 2386,2009-03-27,70.125,71.5,69.875,71.0,388858.0,-0.015789473684210575,-1.3636363636363635,-3.5,45.08670520231214,46.771285736707014,4.151318325824448,4.330102550102822,12.12893427994949,23.226725199206896,19.904674517047656,1.625,-0.6891271452797696,-4.168750000000003,-8.430942263923782,0.09344226392377664,-6.2998461319619,-2.037653868038106,8.258700000000005,9.25925925925926,-40.541771337551836,2.1310961319618915,3,4.0,6.625,15.4375,21.0,28.625,4,0.26559714795008915,3.0,71.25,1.1428571428571428,70.375,2.2,75.0,0.26559714795008915 2387,2009-03-30,68.5,70.375,68.5,70.0,581888.0,-0.02317290552584672,-1.5,1.7142857142857142,32.5,46.07924977010458,5.272609469202777,5.841095121111124,13.279919464237935,24.457355298550254,19.235527235325694,1.875,-0.895286874998888,-5.53125,-10.519311404880852,-0.5431885951191475,-8.025280702440426,-3.0372192975595738,9.706026000000008,0.0,-45.52278930191443,2.4940307024404285,3,5.125,5.875,15.875,22.25,32.0,0,0.3138686131386861,-1.3636363636363635,70.125,3.0,71.25,1.1428571428571428,70.375,0.3138686131386861 2388,2009-03-31,68.375,70.0,67.875,69.375,470876.0,-0.0018248175182481452,-1.125,0.6666666666666666,30.57324840764332,44.21311947621699,5.199776258064887,5.8941892272265335,12.919678978949392,24.123378000160542,18.417327903263704,2.125,-1.1289755321781882,-5.418750000000003,-11.004961290209295,0.1674612902092889,-8.211855645104649,-2.625644354895357,9.442784960000012,13.793103448275861,-27.467275709890952,2.793105645104645,3,4.9375,5.6875,15.0,21.375,33.625,1,0.3126142595978063,-1.5,68.5,-1.3636363636363635,70.125,3.0,71.25,0.3126142595978063 2389,2009-04-01,67.5,68.5,65.625,68.125,831938.0,-0.012797074954296161,3.1818181818181817,0.625,28.395061728395063,41.27493637076985,5.299558386765241,6.304854966193716,13.36986111231576,24.453809034841285,18.58595380912222,2.875,-1.3217533270205735,-5.793750000000003,-11.760364904698179,0.17286490469817295,-8.777057452349098,-2.810442547650908,9.72121786240001,31.914893617021278,-5.158608798043716,2.98330745234909,4,4.6875,5.4375,15.375,21.75,30.25,2,0.4259259259259258,-1.125,68.375,-1.5,68.5,-1.3636363636363635,70.125,0.4259259259259258 2390,2009-04-02,70.5,70.5,66.625,69.375,1484900.0,0.04444444444444451,5.888888888888889,-1.8,38.888888888888886,39.872018301185115,1.3434662951615337,3.120262959685107,9.906668841451719,20.945107074561378,18.48181335292362,3.875,-1.1375307594843633,-2.575000000000003,-8.617829591639818,3.4678295916398127,-5.596414795819911,0.44641479581990495,5.7935204334080055,82.97872340425532,47.32075904843207,3.0214147958199082,4,0.4375,1.8125,11.6875,18.75,22.5,3,0.3120567375886525,3.1818181818181817,67.5,-1.125,68.375,-1.5,68.5,0.3120567375886525 2391,2009-04-03,72.5,74.75,70.0,70.125,1266572.0,0.028368794326241176,-2.619047619047619,2.111111111111111,44.329896907216494,38.81899500209974,-1.0840700920669946,1.1392958791455072,7.569999447946984,18.498755594468832,17.449674528430048,4.75,-1.3605213274257437,-0.5499999999999972,-6.598270740243194,5.4982707402432,-3.5741353701215957,2.4741353701216013,2.9400387987353582,75.34246575342466,40.18863165818468,3.0241353701216,4,-1.5625,-0.3125,9.6875,16.75,22.25,4,0.28620689655172415,5.888888888888889,70.5,3.1818181818181817,67.5,-1.125,68.375,0.28620689655172415 2392,2009-04-06,74.625,75.5,72.875,73.25,1056796.0,0.02931034482758621,-1.4705882352941178,0.5789473684210527,53.092783505154635,39.84850867002502,-3.65189348787122,-0.8418122525481806,5.12608134652443,15.951196586049193,15.831346243456156,3.0,-1.9038003851761403,1.4562499999999972,-4.619085706550067,7.531585706550061,-1.5814178532750276,4.493917853275022,-9.0,91.13924050632912,50.39961559268889,3.0376678532750314,4,-4.0625,-2.4375,7.125,14.25,20.875,0,0.32328308207705203,-2.619047619047619,72.5,5.888888888888889,70.5,3.1818181818181817,67.5,0.32328308207705203 2393,2009-04-07,77.5,77.75,74.625,74.75,827112.0,0.038525963149078635,-1.0833333333333333,2.0,53.092783505154635,41.315746787326844,-6.855951485295378,-3.751643473514065,1.9509361156248275,12.642114936779905,14.846084383574269,3.125,-2.093111272350086,4.231250000000003,-2.0673896818693436,10.52988968186935,1.0819301590653367,7.380569840934669,-11.677499999999995,97.9381443298969,57.171374128514046,3.14931984093467,4,-5.8125,-5.3125,3.625,11.0625,19.25,1,0.2967741935483872,-1.4705882352941178,74.625,-2.619047619047619,72.5,5.888888888888889,70.5,0.2967741935483872 2394,2009-04-08,79.0,79.25,75.0,76.5,727356.0,0.019354838709677358,1.8333333333333333,0.9090909090909091,53.092783505154635,42.11690573887998,-7.826916379984482,-5.286403915008549,0.08143786856579993,10.696381682974675,14.637830739940942,4.25,-2.368151428529842,5.581249999999997,-1.1212019276171787,12.283701927617173,2.230024036191409,8.932475963808585,-12.700400000000002,98.01980198019803,60.45415526523691,3.351225963808591,4,-6.5625,-6.5625,1.6875,9.125,18.0,2,0.2911392405063291,-1.0833333333333333,77.5,-1.4705882352941178,74.625,-2.619047619047619,72.5,0.2911392405063291 2395,2009-04-09,78.5,79.75,78.25,79.5,152814.0,-0.006329113924050667,1.0,-0.4,59.19540229885058,43.684538749606475,-6.917837073271087,-4.858283457024356,0.2791061271484523,10.831035099506835,14.435901091977211,1.5,-2.3973222772868183,4.96875,-2.003882120234408,11.941382120234408,1.482433939882796,8.455066060117204,-11.423376000000005,87.17948717948718,46.72111898428862,3.4863160601172067,4,-5.8125,-5.8125,1.9375,9.625,19.25,3,0.2452229299363058,1.8333333333333333,79.0,-1.0833333333333333,77.5,-1.4705882352941178,74.625,0.2452229299363058 2396,2009-04-14,80.0,80.25,78.25,79.75,707002.0,0.019108280254777066,4.333333333333333,-0.25,60.98901098901099,46.849984415052134,-7.677086481103743,-6.328325649597815,-1.4314341060433549,8.974693659369706,14.722318935488786,2.0,-1.8998748778275854,6.243750000000006,-1.2661009866720718,13.753600986672083,2.48882450666396,9.998675493336052,-11.90950592,96.61016949152543,53.628151537703005,3.7549254933360405,4,-7.0625,-7.0625,-0.6875,8.125,16.5,1,0.1625000000000001,1.0,78.5,1.8333333333333333,79.0,-1.0833333333333333,77.5,0.1625000000000001 2397,2009-04-15,80.0,80.5,78.75,79.25,395832.0,0.0,1.0,3.0,60.98901098901099,50.22951359075965,-6.564598878593813,-6.275995143577347,-1.581839380558506,8.610742783371933,15.047997029923657,1.75,-1.5947255878120075,6.006249999999994,-1.9873638161672602,13.999863816167249,2.009443091916367,10.003056908083622,-10.693555328000002,91.48936170212765,44.75601252368512,3.9968069080836237,4,-6.9375,-6.9375,-1.3125,7.75,14.75,2,0.18437499999999996,4.333333333333333,80.0,1.0,78.5,1.8333333333333333,79.0,0.18437499999999996 2398,2009-04-16,83.5,84.25,80.5,81.5,940084.0,0.043749999999999956,1.1428571428571428,2.6666666666666665,80.34682080924856,56.00193126641004,-8.597623661427235,-9.44302179831358,-5.3236270646198705,4.8033672072598534,15.280941633033946,4.25,-1.0455471894123036,8.987499999999997,-0.04748317942799929,18.022483179427994,4.470008410285999,13.504991589713995,-12.850328688640005,91.8918918918919,38.77296103375889,4.517491589713997,4,-8.0625,-8.5625,-6.0,3.0625,10.0,3,0.14371257485029942,1.0,80.0,4.333333333333333,80.0,1.0,78.5,0.14371257485029942 2399,2009-04-17,84.0,84.25,81.5,82.75,764438.0,0.0059880239520957446,2.142857142857143,0.625,80.0,60.56983250097794,-7.276123371366481,-9.816235324842864,-6.056530362989832,3.9957785691983503,15.689214067276092,2.75,0.024793913552656477,9.087500000000006,-0.8845332614937007,19.059533261493712,4.10148336925316,14.073516630746852,-11.44628267223041,95.83333333333334,36.80254861951526,4.986016630746851,4,-6.875,-9.0625,-6.8125,2.5625,10.25,4,0.1517857142857142,1.1428571428571428,83.5,1.0,80.0,4.333333333333333,80.0,0.1517857142857142 2400,2009-04-20,80.0,84.75,79.75,84.0,489160.0,-0.04761904761904767,-1.2222222222222223,-3.2,70.46632124352331,63.47387964945648,-1.9968198402712005,-5.923014494450925,-2.3326564920425312,7.753618530822791,16.45906700450525,5.0,1.1513113155171482,4.962500000000006,-5.206823063943986,15.131823063943997,-0.1221615319719831,10.047161531971994,-5.8088030981181475,26.923076923076923,-36.81706325318824,5.084661531971996,4,-1.1875,-4.8125,-2.875,6.5625,15.5,0,0.2124999999999999,2.142857142857143,84.0,1.1428571428571428,83.5,1.0,80.0,0.2124999999999999 2401,2009-04-21,79.25,81.75,78.25,80.75,602664.0,-0.009375000000000022,1.0,0.375,73.11827956989248,65.69893476776069,-0.21080853975963976,-5.058249538026132,-1.8570718486898556,8.36241707637376,17.097974666361992,3.5,2.5087601331532454,3.9749999999999943,-6.361954656902753,14.311954656902742,-1.1934773284513795,9.143477328451368,-3.3693946024192485,15.384615384615385,-54.08764521553445,5.168477328451376,4,0.4375,-4.0625,-2.125,7.3125,14.25,1,0.2334384858044165,-1.2222222222222223,80.0,2.142857142857143,84.0,1.1428571428571428,83.5,0.2334384858044165 2402,2009-04-22,84.5,84.5,79.75,80.5,840008.0,0.06624605678233442,1.375,-2.6666666666666665,78.41409691629956,68.51241403566569,-4.372550708090884,-10.076677976706804,-7.342258557394999,3.0322449081990612,17.800150875642878,5.25,3.653957888475418,8.75,-2.376663092718502,19.876663092718502,3.186668453640749,14.313331546359251,-7.200291466032169,96.15384615384616,18.827298534530883,5.56333154635925,4,-4.625,-9.3125,-7.8125,2.0625,10.0,2,0.1420118343195267,1.0,79.25,-1.2222222222222223,80.0,2.142857142857143,84.0,0.1420118343195267 2403,2009-04-23,88.0,89.0,83.75,84.0,815206.0,0.041420118343195256,-1.3333333333333333,1.0,83.06451612903226,71.84260654942986,-6.958224458327962,-13.23118396916226,-10.944910237466573,-0.5643149390313908,18.86838145239723,5.25,4.705323896802085,11.599999999999994,-0.7894054910221655,23.989405491022154,5.405297254488914,17.794702745511074,-9.75,90.69767441860465,7.311800343671052,6.19470274551108,4,-4.375,-10.6875,-11.3125,-1.4375,9.75,3,0.07670454545454541,1.375,84.5,1.0,79.25,-1.2222222222222223,80.0,0.07670454545454541 2404,2009-04-24,88.75,90.0,87.0,88.0,649382.0,0.008522727272727293,-1.1818181818181819,0.1875,81.73913043478261,74.34746523120009,-6.905979674837425,-13.211344526797319,-11.670071103161675,-1.4274528033932228,18.83410554898421,3.0,5.452111524264836,11.431250000000006,-1.775226431537689,24.6377264315377,4.828011784231165,18.034488215768846,-9.0,89.36170212765957,5.679598425597462,6.6032382157688465,4,-4.625,-10.9375,-12.6875,-2.1875,9.75,4,0.05352112676056331,-1.3333333333333333,88.0,1.375,84.5,1.0,79.25,0.05352112676056331 2405,2009-04-27,89.75,89.75,87.0,88.25,455538.0,0.011267605633802802,2.6666666666666665,2.0,81.08108108108108,76.57991746365231,-6.864189032001221,-13.443566376234969,-12.633099752346553,-2.527940740122446,18.79797733315979,2.75,6.088715493946879,11.506249999999994,-2.47905125938334,25.49155125938333,4.513599370308327,18.49890062969166,-7.950000000000003,97.87234042553192,12.592721734847004,6.992650629691666,4,-5.625,-11.9375,-13.6875,-3.1875,6.5,0,0.05013927576601662,-1.1818181818181819,88.75,-1.3333333333333333,88.0,1.375,84.5,0.05013927576601662 2406,2009-04-28,88.75,90.0,85.5,89.0,686646.0,-0.011142061281337101,3.0,-0.16666666666666666,76.52582159624413,78.30622975334488,-5.020425501300863,-11.569878427061937,-11.655343101385256,-1.6352638014482466,18.45837001553204,4.5,6.655555451240502,9.575000000000003,-4.61297674830513,23.762976748305135,2.4810116258474437,16.668988374152562,-5.310000000000002,87.8048780487805,3.1315279291571017,7.093988374152564,4,-4.625,-10.9375,-12.6875,-2.1875,6.75,1,0.07605633802816891,2.6666666666666665,89.75,-1.1818181818181819,88.75,-1.3333333333333333,88.0,0.07605633802816891 2407,2009-04-29,90.0,90.75,86.75,89.0,813122.0,0.014084507042253502,2.2,-4.0,75.0,77.71213855231726,-5.255414278637687,-11.727858821982153,-13.034412155006038,-3.034309184836985,17.838398235276255,4.0,7.200959989046709,9.75,-4.289652492322773,23.789652492322773,2.7301737538386135,16.769826246161387,-5.248000000000005,89.28571428571429,6.03042679872344,7.019826246161386,4,-5.5,-11.8125,-13.53125,-3.4375,4.75,2,0.03888888888888897,3.0,88.75,2.6666666666666665,89.75,-1.1818181818181819,88.75,0.03888888888888897 2408,2009-04-30,89.75,92.25,89.5,90.75,431430.0,-0.002777777777777768,-2.6666666666666665,-1.0,72.63157894736842,76.89342510202486,-4.498704785710871,-10.323691680588936,-12.814274111184432,-2.8325349775037125,17.15179862310107,2.75,7.630674052738186,8.431250000000006,-5.0452097393078645,21.907709739307876,1.6930201303460706,15.16947986965394,-4.25,62.96296296296296,-17.66360686018649,6.738229869653938,4,-4.5,-10.8125,-12.9375,-3.6875,4.0,3,0.052924791086351064,2.2,90.0,3.0,88.75,2.6666666666666665,89.75,0.052924791086351064 2409,2009-05-04,96.25,96.25,91.5,92.0,517012.0,0.07242339832869082,1.2352941176470589,-4.25,79.83193277310924,77.93404860531219,-10.145177738959958,-15.346184616632172,-19.24504274748645,-9.347444972220003,16.202044763810893,6.5,8.290319986806509,13.493750000000006,0.09047197400838058,26.89702802599163,6.792110987004193,20.19538901299582,-9.5,100.0,19.367792732017122,6.701639012995811,5,-9.0,-15.3125,-19.4375,-11.0625,-0.5,0,0.01558441558441559,-2.6666666666666665,89.75,2.2,90.0,3.0,88.75,0.01558441558441559 2410,2009-05-05,92.5,96.5,92.5,96.5,867046.0,-0.038961038961038974,1.0,-0.9411764705882353,69.53125,77.53548976421303,-4.956850836042108,-10.396527594574295,-15.548554113424743,-5.73011529554131,16.022986256053954,4.0,8.152271563451492,8.643749999999997,-4.120116298839974,21.40761629883997,2.2618168505800185,15.025683149419976,-3.8499999999999943,63.63636363636363,-14.356147852633732,6.381933149419984,5,-4.375,-11.4375,-16.8125,-7.375,3.5,1,0.06486486486486487,1.2352941176470589,96.25,-2.6666666666666665,89.75,2.2,90.0,0.06486486486486487 2411,2009-05-06,93.25,95.0,92.75,92.75,926156.0,0.008108108108108025,-8.0,-0.125,70.22900763358778,76.62603539946727,-3.9248465282747134,-10.026339255580694,-16.142966695412724,-6.633722023859974,17.280061444465804,2.5,8.046473423762933,8.356250000000003,-3.883481195445796,20.595981195445802,2.2363844022770962,14.47611559772291,-3.030000000000001,66.66666666666666,-9.221250257083426,6.119865597722902,5,-3.125,-12.1875,-17.5625,-9.625,0.5,2,0.03217158176943702,1.0,92.5,1.2352941176470589,96.25,-2.6666666666666665,89.75,0.03217158176943702 2412,2009-05-07,98.75,108.5,93.5,94.0,2959902.0,0.05898123324396787,-4.217391304347826,9.5,71.94244604316546,75.39024983437096,-8.035979967139951,-14.362665871419665,-21.371904039706834,-12.153119499640013,19.40744950871931,15.25,8.616963119953795,12.650000000000006,-0.07419990246236807,25.37419990246238,6.287900048768819,19.012099951231193,-7.274000000000001,48.68421052631579,-24.139179824544833,6.362099951231183,5,-1.75,-11.6875,-23.3125,-16.0,-7.75,3,-0.032911392405063244,-8.0,93.25,1.0,92.5,1.2352941176470589,96.25,-0.032911392405063244 2413,2009-05-08,100.5,106.0,100.0,102.0,2026142.0,0.017721518987341867,-3.8,-0.3157894736842105,72.91666666666666,74.40997608235809,-8.746136984365648,-15.07407014269198,-22.857155427438244,-13.972414545506524,22.014316846241925,7.25,9.346181586201908,13.25,-0.3301713034670115,26.83017130346701,6.459914348266494,20.040085651733506,-7.75,52.94117647058824,-16.270531106672784,6.790085651733506,5,-3.5,-13.4375,-26.5,-18.625,-9.75,4,-0.057213930348258724,-4.217391304347826,98.75,-8.0,93.25,1.0,92.5,-0.057213930348258724 2414,2009-05-11,102.0,102.75,98.75,100.5,944566.0,0.014925373134328401,1.6666666666666667,-1.0,82.83582089552239,74.60494717285157,-9.12897829161642,-15.560409274121014,-24.085637101797488,-15.59356746925009,24.215415062510015,4.0,9.487525421200715,13.599999999999994,-0.9026313401880657,28.102631340188054,6.348684329905964,20.851315670094024,-8.5,59.375,-14.558619639011653,7.251315670094032,5,-5.0,-14.9375,-28.3125,-20.4375,-13.0,0,-0.08088235294117652,-3.8,100.5,-4.217391304347826,98.75,-8.0,93.25,-0.08088235294117652 2415,2009-05-12,97.75,102.25,97.5,101.75,935890.0,-0.04166666666666663,-1.1111111111111112,-2.6666666666666665,75.0,74.43541143993555,-4.0508266463059215,-10.323599753459817,-19.583727586958616,-11.478688542529639,26.258752015603413,4.75,9.044852495917894,8.387500000000003,-5.902241443645792,22.677241443645798,1.2426292781771053,15.5323707218229,-1.25,31.746031746031743,-47.54498092341673,7.1448707218228975,5,-0.125,-10.1875,-25.1875,-17.3125,-10.5,1,-0.020460358056266004,1.6666666666666667,102.0,-3.8,100.5,-4.217391304347826,98.75,-0.020460358056266004 2416,2009-05-13,93.0,98.5,91.75,98.0,1229112.0,-0.04859335038363166,1.25,1.25,61.64383561643835,72.95139317509536,1.525899515090643,-4.795609454171625,-14.567343816433151,-6.824942027837551,27.689760890304328,6.75,8.589029345684267,2.987499999999997,-10.678126297583162,16.653126297583157,-3.8453131487915755,9.82031314879157,15.5,7.462686567164178,-66.81625049365279,6.832813148791578,5,6.0,-3.75,-21.375,-13.9375,-7.25,2,0.032258064516129004,-1.1111111111111112,97.75,1.6666666666666667,102.0,-3.8,100.5,0.032258064516129004 2417,2009-05-14,94.75,95.0,92.25,93.75,1059842.0,0.018817204301075252,2.6666666666666665,-0.2,59.71223021582733,71.5159099827019,0.5817186841903634,-5.674871576734205,-15.976775755074073,-8.669980107272451,29.129963883334426,2.75,8.174533650980948,4.0,-8.96452649996732,16.96452649996732,-2.48226324998366,10.48226324998366,13.415000000000006,21.052631578947366,-49.036514791513966,6.482263249983662,5,5.25,-4.0625,-23.1875,-15.6875,-8.0,3,-0.01055408970976257,1.25,93.0,-1.1111111111111112,97.75,1.6666666666666667,102.0,-0.01055408970976257 2418,2009-05-15,95.5,96.5,94.75,95.25,888122.0,0.0079155672823219,-1.8,0.25,59.71223021582734,69.28038747633724,0.8192882488797437,-5.775900030380242,-16.35032215183844,-9.499646457106707,29.795071127867644,1.75,8.071545695536926,4.150000000000006,-8.5088849596237,16.80888495962371,-2.17944247981184,10.479442479811851,12.336700000000008,34.090909090909086,-32.1740435574415,6.329442479811852,5,4.625,-3.9375,-24.125,-16.5625,-7.25,4,-0.04712041884816753,2.6666666666666665,94.75,1.25,93.0,-1.1111111111111112,97.75,-0.04712041884816753 2419,2009-05-18,96.75,97.25,91.75,93.5,651648.0,0.01308900523560208,1.588235294117647,13.0,60.0,68.22135969855947,-0.39373330559850217,-6.347147584128507,-17.34262268640117,-10.834828267981095,30.21447044494831,5.5,8.043350947684232,4.762500000000003,-7.619017422519164,17.14401742251917,-1.4282587112595877,10.953258711259593,10.764966000000001,47.61904761904761,-14.042698239612939,6.190758711259587,5,3.375,-5.0,-24.8125,-17.8125,-9.25,0,-0.06201550387596899,-1.8,95.5,2.6666666666666665,94.75,1.25,93.0,-0.06201550387596899 2420,2009-05-19,97.0,99.0,97.0,97.25,544240.0,0.0025839793281654533,-15.0,-0.07692307692307693,62.043795620437955,67.31189169709837,0.06897336049550518,-5.542411218177307,-17.242080451505927,-11.14547040053587,31.371820279539936,2.25,8.19310038451924,4.162499999999994,-7.031101320676569,15.356101320676558,-1.4343006603382804,9.759300660338269,10.199666680000007,72.41379310344827,13.47821577948639,5.596800660338281,5,3.125,-3.625,-24.5625,-18.0625,-11.0,1,-0.08247422680412375,1.588235294117647,96.75,-1.8,95.5,2.6666666666666665,94.75,-0.08247422680412375 2421,2009-05-20,97.75,99.0,96.75,97.0,461630.0,0.0077319587628865705,-2.6,-3.0,61.481481481481474,66.14956230135572,0.02729734871861922,-5.096684071615499,-17.565149627508745,-11.976317693669245,33.062575242104565,2.25,7.454007954564261,3.987499999999997,-5.3883859230497535,13.363385923049748,-0.7004429615248853,8.67544296152488,9.140673346400007,82.75862068965517,26.519437453279792,4.687942961524879,5,1.125,-4.375,-25.0625,-18.8125,-10.25,2,-0.10741687979539638,-15.0,97.0,1.588235294117647,96.75,-1.8,95.5,-0.10741687979539638 2422,2009-05-22,96.5,96.75,94.5,96.0,554196.0,-0.012787723785166238,3.5,0.6666666666666666,59.71223021582733,64.6824026957069,1.0332253413034493,-3.0583840688502733,-15.869763083155362,-10.831221602232631,33.94099447448111,3.25,7.289260761288347,2.137500000000003,-6.223554768511164,10.49855476851117,-2.0430273842555806,6.318027384255586,10.087859879472006,65.51724137931035,9.710170235662027,4.180527384255583,5,0.75,-3.125,-23.5625,-17.9375,-12.25,4,-0.1113989637305699,-2.6,97.75,-15.0,97.0,1.588235294117647,96.75,-0.1113989637305699 2423,2009-05-25,94.75,96.0,93.75,96.0,355036.0,-0.01813471502590669,2.6,-2.5,47.5,60.756200373982196,2.102961563302202,-0.8187397504257063,-13.790302029552862,-9.18539131908092,33.85926197025852,2.75,6.996204588888844,0.04999999999999716,-7.756205358892473,7.856205358892467,-3.8531026794462377,3.953102679446232,11.541102681882563,41.37931034482759,-8.472578204507684,3.9031026794462376,5,2.25,-1.375,-21.6875,-16.6875,-8.5,0,-0.08443271767810023,3.5,96.5,-2.6,97.75,-15.0,97.0,-0.08443271767810023 2424,2009-05-26,93.5,94.25,90.5,94.0,710066.0,-0.01319261213720313,6.5,0.4,51.81818181818182,58.18044279822462,2.2578785637861216,0.848887176992065,-12.234692272487663,-8.023936553405065,33.312315294703794,4.25,6.115264936841484,-1.4375,-8.755241598690262,5.880241598690262,-5.096370799345124,2.2213707993451237,12.500280628244909,35.294117647058826,-12.284789120490544,3.6588707993451295,5,1.25,-0.125,-18.3125,-15.4375,-8.5,1,-0.05614973262032086,2.6,94.75,3.5,96.5,-2.6,97.75,-0.05614973262032086 2425,2009-05-27,94.25,94.75,93.75,94.5,396788.0,0.008021390374331583,1.6666666666666667,0.5,51.81818181818182,57.08870348730723,1.0719160225111608,0.4777985091081405,-12.672125919012956,-8.878978438927447,32.77270509216218,1.25,4.978281427534753,-0.9124999999999943,-7.824113034363322,5.999113034363333,-4.368306517181665,2.5433065171816764,11.130269403115108,44.11764705882353,-1.003544785663685,3.455806517181665,5,0.5,-0.875,-18.21875,-16.1875,-10.75,2,-0.07161803713527848,6.5,93.5,2.6,94.75,3.5,96.5,-0.07161803713527848 2426,2009-05-28,95.5,95.75,92.25,93.5,459614.0,0.013262599469495928,1.8,-8.0,43.01075268817204,55.232983762012196,0.23896420636664573,-0.2535811996983597,-13.564411574397042,-10.25176876448188,32.60672659655906,3.5,3.3259044158062636,0.0,-6.217547324852575,6.217547324852575,-3.1087736624262874,3.1087736624262874,9.285058626990505,80.0,33.870080604005466,3.108773662426291,5,-0.75,-2.125,-18.5,-17.4375,-12.75,3,-0.09947643979057597,1.6666666666666667,94.25,6.5,93.5,2.6,94.75,-0.09947643979057597 2427,2009-05-29,93.5,96.5,93.5,96.5,526676.0,-0.020942408376963373,1.0,-1.5,35.1063829787234,52.499000735667316,2.2830969713212994,2.131349822729561,-11.214502629364546,-8.435337030272137,32.33323518691268,3.0,2.0706912684969154,-2.174999999999997,-7.919791691513879,3.5697916915138848,-5.047395845756938,0.6973958457569438,10.713656281910886,50.0,4.53619887065161,2.8723958457569423,5,1.25,0.625,-16.0625,-15.4375,-10.0,4,-0.06417112299465244,1.8,95.5,1.6666666666666667,94.25,6.5,93.5,-0.06417112299465244 2428,2009-06-01,94.5,96.5,93.75,94.75,522220.0,0.010695187165775444,-2.142857142857143,0.08333333333333333,33.69565217391303,49.576295421657655,1.2586947536773465,1.5868104606061877,-11.777253650178153,-9.61894575331739,31.736920440153803,3.0,1.7802647208391704,-1.4124999999999943,-6.4785765468839145,3.653576546883926,-3.9455382734419544,1.1205382734419658,9.165110030634452,66.66666666666666,22.013979851372454,2.5330382734419574,6,0.25,1.625,-16.96875,-17.3125,-11.75,0,-0.10846560846560849,1.0,93.5,1.8,95.5,1.6666666666666667,94.25,-0.10846560846560849 2429,2009-06-02,97.75,98.0,93.75,94.25,772274.0,0.03439153439153442,1.125,-14.0,50.0,48.23809590827566,-2.050131005632153,-1.6285479200366666,-14.635908283450362,-13.063462427195546,30.51134245195415,4.25,1.5476799123886735,1.7625000000000028,-3.368609965068387,6.893609965068393,-0.8030549825341922,4.328054982534198,5.388505629409067,95.65217391304348,47.327587060081584,2.5655549825341977,6,-3.0,-0.75,-17.28125,-20.4375,-16.5,1,-0.11764705882352944,-2.142857142857143,94.5,1.0,93.5,1.8,95.5,-0.11764705882352944 2430,2009-06-03,98.5,100.0,97.0,98.25,873798.0,0.007672634271099765,-1.1818181818181819,0.07142857142857142,65.27777777777777,48.659906607864144,-2.8664139255405416,-2.0089978102728736,-15.026136039142145,-14.01756802089514,29.334014476724303,3.0,1.276809544353867,2.2125000000000057,-2.759196205304079,7.18419620530409,-0.2733481026520366,4.698348102652048,4.132965404232706,80.64516129032258,26.03020523425053,2.485848102652045,6,-3.25,-1.5,-17.53125,-20.6875,-17.5,2,-0.13705583756345174,1.125,97.75,-2.142857142857143,94.5,1.0,93.5,-0.13705583756345174 2431,2009-06-04,96.25,99.25,95.25,98.0,557524.0,-0.022842639593908642,-1.1333333333333333,-7.0,54.054054054054056,48.0312203676671,-0.9516401842582951,0.5030711449906704,-12.33837750380357,-11.934936141782032,27.925485651423408,4.0,0.8299921711087137,-0.1875,-4.949949060365071,4.574949060365071,-2.5687245301825357,2.1937245301825357,5.897646788063398,42.30769230769231,-15.868898265708793,2.381224530182534,6,-1.0,0.75,-15.28125,-18.4375,-13.75,3,-0.1324675324675325,-1.1818181818181819,98.5,1.125,97.75,-2.142857142857143,94.5,-0.1324675324675325 2432,2009-06-05,95.5,98.75,95.25,97.5,485228.0,-0.007792207792207795,-1.8,1.1428571428571428,50.0,48.30899814544489,-0.400527329752407,1.050990027803266,-11.166427361845905,-11.3583646303004,24.78861803509656,3.5,0.24110902169724113,-0.7750000000000057,-5.425693213743671,3.8756932137436593,-3.100346606871838,1.5503466068718268,6.1817409165408606,28.000000000000004,-31.8508483936449,2.325346606871834,6,-0.25,2.125,-14.53125,-17.6875,-12.25,4,-0.1335078534031413,-1.1333333333333333,96.25,-1.1818181818181819,98.5,1.125,97.75,-0.1335078534031413 2433,2009-06-08,94.75,96.75,94.25,96.25,407782.0,-0.007853403141361293,1.0,0.75,44.44444444444444,47.489693992807396,0.39054237300585726,1.4209817133297804,-9.99449258754592,-10.736021779151542,21.3846934301911,2.5,-0.42970352917514276,-1.2374999999999972,-5.481613570575135,3.0066135705751407,-3.359556785287566,0.8845567852875718,6.48447127987923,16.0,-43.52274070336867,2.122056785287567,6,1.375,4.25,-13.40625,-16.5625,-9.25,0,-0.1187335092348285,-1.8,95.5,-1.1333333333333333,96.25,-1.1818181818181819,98.5,-0.1187335092348285 2434,2009-06-09,93.75,95.5,93.25,94.5,446406.0,-0.01055408970976257,-1.5714285714285714,0.5,41.333333333333336,46.324710827824234,1.5977552624323579,1.866941105385905,-8.4263781345106,-9.806921284917237,18.124955845909973,2.25,-1.00906322268375,-1.8250000000000028,-5.10211362087891,1.4521136208789045,-3.4635568104394565,-0.18644318956054917,7.055092428684063,7.4074074074074066,-48.399230906850406,1.6385568104394543,6,2.375,5.75,-11.65625,-14.8125,-5.5,1,-0.11733333333333329,1.0,94.75,-1.8,95.5,-1.1333333333333333,96.25,-0.11733333333333329 2435,2009-06-10,95.75,97.25,94.25,94.25,586362.0,0.021333333333333426,-3.0,-2.0,45.00000000000001,46.54573830691623,-0.186730296304205,-0.306279494259158,-9.851518398366437,-11.86691067403683,15.266639500397932,3.5,-0.9126886899482116,0.2750000000000057,-2.8407494663052546,3.390749466305266,-1.2828747331526245,1.8328747331526358,4.642888731536701,41.66666666666667,-10.287451870789361,1.5578747331526326,6,0.875,3.75,-11.65625,-14.8125,-5.25,2,-0.15143603133159267,-1.5714285714285714,93.75,1.0,94.75,-1.8,95.5,-0.15143603133159267 2436,2009-06-11,96.0,98.25,95.25,95.75,813622.0,0.0026109660574411553,-3.8,0.16666666666666666,48.684210526315795,48.054385812204266,-0.40045914460766596,-0.33729663189390635,-9.475633616685712,-12.215973221285097,14.031333894012704,3.0,-0.859254556577298,0.375,-2.5200956715293614,3.2700956715293614,-1.0725478357646807,1.8225478357646807,3.997173182275233,50.0,-0.2286235708873363,1.4475478357646772,6,0.625,3.5,-11.40625,-14.9375,-4.25,3,-0.15625,-3.0,95.75,-1.5714285714285714,93.75,1.0,94.75,-0.15625 2437,2009-06-12,93.75,96.0,93.75,95.5,460434.0,-0.0234375,-1.5714285714285714,-7.0,47.43589743589743,49.58107973020253,2.1106948190228536,1.9330532690069617,-6.560603021436833,-10.039207239508244,12.57546227063831,2.25,-0.906859556872206,-1.8250000000000028,-4.816655060320215,1.1666550603202097,-3.320827530160102,-0.32917246983990367,5.867286254984222,10.0,-39.63995886015563,1.4958275301601063,6,2.875,5.75,-8.15625,-12.6875,-0.25,4,-0.12,-3.8,96.0,-3.0,95.75,-1.5714285714285714,93.75,-0.12 2438,2009-06-15,91.0,94.0,91.0,93.75,633914.0,-0.029333333333333322,-1.1818181818181819,1.5714285714285714,44.047619047619044,48.91970406882687,4.818752121725893,4.562563940592668,-3.1597864360775816,-7.379175859792184,10.835216714589786,3.0,-0.8546687937354278,-4.349999999999994,-7.9752041684706825,-0.7247958315293062,-6.162602084235331,-2.5373979157646573,8.252594804784849,0.0,-49.32907437614884,1.8126020842353414,6,4.5,7.25,1.03125,-3.9375,2.0,0,-0.0851648351648352,-1.5714285714285714,93.75,-3.8,96.0,-3.0,95.75,-0.0851648351648352 2439,2009-06-16,90.75,92.75,89.75,91.75,552202.0,-0.0027472527472527375,1.0,0.36363636363636365,41.463414634146346,46.27366371953449,4.438093099020534,4.57455108106808,-2.2202482634533567,-7.1815937252766275,9.916437177351831,3.0,-0.4214748307851437,-4.299999999999997,-8.399422295620909,-0.20057770437908573,-6.349711147810453,-2.2502888521895414,8.152491012593458,11.76470588235294,-36.64460238043378,2.0497111478104544,6,3.75,5.5,1.28125,-3.6875,5.25,1,-0.05785123966942152,-1.1818181818181819,91.0,-1.5714285714285714,93.75,-3.8,96.0,-0.05785123966942152 2440,2009-06-17,89.0,91.0,88.25,90.5,650902.0,-0.019283746556473802,1.2,1.5,34.52380952380953,44.10363654950732,5.251001538523639,6.002217953755377,0.11645777637133392,-5.526654209356877,8.787739663291921,2.75,-0.06236837101748449,-5.650000000000006,-10.449671041352929,-0.8503289586470828,-8.049835520676467,-3.2501644793235442,9.353341551837858,7.5,-35.38844794553782,2.3998355206764628,6,4.5,6.25,3.03125,-1.9375,6.5,2,-0.008426966292134797,1.0,90.75,-1.1818181818181819,91.0,-1.5714285714285714,93.75,-0.008426966292134797 2441,2009-06-18,87.25,90.0,87.25,90.0,625148.0,-0.0196629213483146,1.0,1.8333333333333333,34.93975903614458,42.43027644241227,6.247037510219144,7.2995003036970445,2.38044942867937,-3.8269709103459633,7.746617877091108,2.75,-0.4779373660969384,-6.875,-12.476926360396632,-1.2730736396033677,-9.675963180198309,-4.074036819801691,10.295074227690833,0.0,-40.25436693495257,2.8009631801983152,6,5.5,6.375,5.34375,-0.1875,8.5,3,0.0372492836676217,1.2,89.0,1.0,90.75,-1.1818181818181819,91.0,0.0372492836676217 2442,2009-06-22,85.75,89.25,85.5,87.5,537250.0,-0.017191977077363862,-2.3333333333333335,0.6363636363636364,29.411764705882362,40.75997869368315,6.949354000441872,8.382625351718758,4.319102762024045,-2.3865208632451527,7.3833242564057375,3.75,-1.3974893749564075,-7.837500000000006,-14.451430673004225,-1.2235693269957864,-11.144465336502122,-4.530534663497889,10.765566804921747,2.941176470588235,-32.56885513942726,3.3069653365021123,6,6.125,7.0,8.375,1.3125,9.75,0,0.06997084548104948,1.0,87.25,1.2,89.0,1.0,90.75,0.06997084548104948 2443,2009-06-23,86.75,88.5,85.25,85.25,434372.0,0.011661807580174877,-3.3333333333333335,-0.8571428571428571,21.05263157894737,38.506567387640274,5.2469919116364565,7.117471872746421,3.685736241070117,-3.444852214992409,7.2131284918715775,3.25,-1.950475533320656,-6.4375,-13.692035786225162,0.817035786225162,-10.064767893112588,-2.810232106887412,8.443698788331133,20.0,-7.57601282048779,3.627267893112581,6,5.0,5.875,8.59375,0.3125,8.75,1,0.0778097982708934,-2.3333333333333335,85.75,1.0,87.25,1.2,89.0,0.0778097982708934 2444,2009-06-24,88.25,88.5,85.75,86.75,395866.0,0.01729106628242083,1.75,1.0,24.050632911392412,36.17885993335054,3.2237867281700687,5.485218462413272,2.5290021576320783,-5.03497120312565,7.8263930103941215,2.75,-2.3721612854640597,-4.674999999999997,-12.254577824650724,2.9045778246507297,-8.46478891232536,-0.8852110876746337,5.551580957964774,52.17391304347826,30.01737413151906,3.789788912325364,6,3.5,4.375,7.59375,-1.1875,10.0,2,0.053824362606232246,-3.3333333333333335,86.75,-2.3333333333333335,85.75,1.0,87.25,0.053824362606232246 2445,2009-06-25,87.5,88.5,87.0,87.75,285014.0,-0.008498583569405138,-1.4,-0.16666666666666666,26.027397260273972,33.66143623712367,2.9954601685855664,6.011826396660894,3.6367493688095465,-4.340448438631398,8.3670906793407,1.5,-2.6777514032520457,-5.087500000000006,-13.011937552675434,2.8369375526754226,-9.049718776337727,-1.1252812236622844,5.104359623849703,47.368421052631575,26.614094719315762,3.962218776337714,6,3.125,5.125,8.4375,-0.4375,11.75,3,0.0971428571428572,1.75,88.25,-3.3333333333333335,86.75,-2.3333333333333335,85.75,0.0971428571428572 2446,2009-06-26,86.0,88.75,85.75,88.5,554740.0,-0.017142857142857126,1.0,10.0,25.000000000000014,31.168558744246173,3.2718566729725893,7.1291326539697195,5.4360855398021215,-2.8652934450068983,9.39903646115073,3.0,-2.9085012631573477,-6.112499999999997,-14.4309560181714,2.205956018171406,-10.271728009085706,-1.9532719909142884,5.574749276510744,18.75,-1.0428615583177248,4.159228009085702,6,3.625,6.625,10.75,1.0625,16.0,4,0.11046511627906974,-1.4,87.5,1.75,88.25,-3.3333333333333335,86.75,0.11046511627906974 2447,2009-06-29,87.5,88.25,86.25,86.25,448612.0,0.01744186046511631,-2.2,-0.5,31.64556962025317,29.790553252316638,0.8851425015048164,5.43524818237762,4.259023505251278,-4.349733958525604,10.316464715944948,2.25,-3.381514769077441,-4.3125,-12.850148819690176,4.225148819690176,-8.581324409845081,-0.043675590154919064,3.1892843777992397,64.28571428571429,42.19494626282956,4.268824409845087,6,1.5,5.125,8.625,-0.4375,12.25,0,0.0942857142857143,1.0,86.0,-1.4,87.5,1.75,88.25,0.0942857142857143 2448,2009-06-30,84.25,87.5,83.75,87.5,1085626.0,-0.037142857142857144,1.3076923076923077,-2.6,28.409090909090907,28.340072838421587,3.438564190367444,8.30370638670503,7.688021744180787,-1.1667836954055986,11.486725471199966,3.75,-4.1195466547643775,-7.049999999999997,-16.122224818523307,2.0222248185233127,-11.586112409261645,-2.5138875907383493,5.677784564907341,10.0,-13.371932171626746,4.536112409261652,6,3.125,7.625,11.0625,2.8125,15.25,1,0.13353115727002973,-2.2,87.5,1.0,86.0,-1.4,87.5,0.13353115727002973 2449,2009-07-01,86.25,86.75,84.25,84.5,470902.0,0.023738872403560762,-1.2222222222222223,-0.5384615384615384,28.409090909090907,27.66065965900841,0.8192653096587463,5.689694405833592,5.877831753227227,-3.2188924448448404,12.367060419155045,2.5,-4.686033049635455,-4.474999999999994,-13.279753500834715,4.329753500834727,-8.877376750417355,-0.07262324958263378,2.6893390345221633,50.0,27.746655089412812,4.40237675041736,7,0.625,5.625,8.9375,0.8125,12.25,2,0.1072463768115941,1.3076923076923077,84.25,-2.2,87.5,1.0,86.0,0.1072463768115941 2450,2009-07-02,85.0,87.0,84.5,85.5,606978.0,-0.01449275362318836,-2.3333333333333335,-0.2857142857142857,26.08695652173914,26.677014935185586,1.6116811265531794,6.194022076147107,7.435981808665218,-2.024807114439426,12.809823135123324,2.5,-5.037837046057533,-5.049999999999997,-13.403379398085264,3.3033793980852693,-9.226689699042623,-0.873310300957371,3.1090447889986166,25.0,5.997974079805761,4.176689699042632,7,1.5,6.875,9.0625,2.0625,14.5,3,0.15588235294117636,-1.2222222222222223,86.25,1.3076923076923077,84.25,-2.2,87.5,0.15588235294117636 2451,2009-07-03,83.5,85.0,83.5,85.0,249298.0,-0.01764705882352946,1.0,3.0,26.966292134831463,26.405295760624373,2.820398324195608,7.0513757754516035,9.257233560480671,-0.5820282932658358,13.839855673257368,1.5,-5.39082380797727,-5.912499999999994,-14.21955945819812,2.394559458198131,-10.066029729099057,-1.7589702709009316,3.9115976227588334,0.0,-19.308729220813774,4.153529729099063,7,2.625,8.25,10.5625,3.5625,16.25,4,0.18862275449101795,-2.3333333333333335,85.0,-1.2222222222222223,86.25,1.3076923076923077,84.25,0.18862275449101795 2452,2009-07-06,82.75,85.0,82.5,84.0,232110.0,-0.008982035928143728,-1.8571428571428572,0.8333333333333334,29.629629629629633,27.35829554403351,3.464416473835186,7.1645310020633275,10.157144676203629,0.09782481942563948,15.006025884355312,2.5,-5.484099114861863,-6.025000000000006,-14.3219556877293,2.271955687729289,-10.17347784386466,-1.8765221561353513,4.25,5.0,-16.05918073193273,4.14847784386465,7,2.875,8.5,11.3125,4.3125,14.75,0,0.23262839879154074,1.0,83.5,-2.3333333333333335,85.0,-1.2222222222222223,86.25,0.23262839879154074 2453,2009-07-07,83.5,85.0,82.5,83.5,281528.0,0.009063444108761365,-1.5,-0.0,32.53012048192771,28.300460829648543,2.464042788855707,5.827261862570893,9.456028976065028,-0.6707715533582075,16.514677883120832,2.5,-5.465241062928243,-4.712500000000006,-12.82726075464926,3.402260754649248,-8.769880377324625,-0.6551196226753859,2.5999999999999943,22.22222222222222,-0.012124631741251335,4.057380377324624,7,2.125,7.75,10.9375,3.5625,14.0,1,0.1946107784431137,-1.8571428571428572,82.75,1.0,83.5,-2.3333333333333335,85.0,0.1946107784431137 2454,2009-07-08,82.75,83.75,82.25,83.0,353264.0,-0.008982035928143728,-1.4,-100.0,34.17721518987341,29.20599615515959,2.62820592079332,6.019540642443587,10.223027657941856,0.11595887410562966,18.401851270382718,1.5,-5.201946560700705,-4.912499999999994,-12.93758402972469,3.112584029724701,-8.925042014862342,-0.8999579851376467,2.6299999999999955,10.526315789473683,-13.011188679714154,4.012542014862349,7,2.75,8.375,12.6875,4.3125,17.25,2,0.202416918429003,-1.5,83.5,-1.8571428571428572,82.75,1.0,83.5,0.202416918429003 2455,2009-07-09,81.25,83.5,81.0,83.0,455542.0,-0.01812688821752262,-1.2222222222222223,7.0,34.61538461538463,30.27437222353566,3.5184077185600557,6.722188958074568,11.690708763662457,1.6443397692997905,20.03793822420349,2.5,-4.911568320643724,-5.6875,-13.242343340180398,1.8673433401803976,-9.464921670090192,-1.9100783299098083,3.75,6.25,-19.42772082857169,3.7774216700901966,7,3.375,9.25,14.625,5.8125,17.5,3,0.2123076923076923,-1.4,82.75,-1.5,83.5,-1.8571428571428572,82.75,0.2123076923076923 2456,2009-07-10,81.0,82.0,80.75,81.0,228734.0,-0.003076923076923088,-4.0,-0.0,36.986301369863014,30.867786862381198,3.3353145901892276,6.103750225636986,11.937056423051274,1.8976043320598137,21.531685747039557,1.25,-4.802531066874906,-5.1875,-11.883679193346325,1.5086791933463246,-8.535589596673162,-1.8394104033268377,3.200000000000003,5.88235294117647,-21.734856190827635,3.3480895966731596,7,3.125,9.0,15.125,6.0625,16.75,4,0.22839506172839497,-1.2222222222222223,81.25,-1.4,82.75,-1.5,83.5,0.22839506172839497 2457,2009-07-13,82.5,83.0,80.75,81.0,349098.0,0.0185185185185186,-1.25,100.0,38.666666666666664,32.00751750211184,1.1750461575809794,3.9186242429251195,10.41046150876852,0.34974765642053285,23.35371603555143,2.25,-4.7181144643404025,-3.125,-8.9840910018834,2.7340910018833995,-6.0545455009417,-0.19545449905830026,1.0100000000000051,41.17647058823529,12.075418879583907,2.929545500941699,7,1.375,7.25,13.625,4.5625,16.0,0,0.209090909090909,-4.0,81.0,-1.2222222222222223,81.25,-1.4,82.75,0.209090909090909 2458,2009-07-14,83.25,83.75,82.25,83.75,309246.0,0.009090909090909038,5.0,-0.3333333333333333,36.11111111111111,32.86329752455853,0.299806607373057,2.6964946492056185,9.650092810766637,-0.39234042288212834,25.071496941004632,1.5,-4.4699301332831,-1.9874999999999972,-7.354247030011763,3.3792470300117685,-4.67087351500588,0.6958735150058857,-2.5,83.33333333333334,54.790001020395565,2.6833735150058824,7,0.625,6.25,13.1875,3.8125,14.5,1,0.1711711711711712,-1.25,82.5,-4.0,81.0,-1.2222222222222223,81.25,0.1711711711711712 2459,2009-07-15,85.5,86.0,83.0,83.0,473022.0,0.027027027027026973,-1.4,-5.0,44.871794871794876,34.95050178567583,-2.3107712381093393,0.03479520429841898,7.206109042110143,-2.609289177025744,26.188289556736777,3.0,-4.431367435743994,0.5250000000000057,-4.179141512364424,5.229141512364436,-1.8270707561822093,2.8770707561822206,-4.75,90.47619047619048,61.65735593472575,2.3520707561822185,7,-2.125,4.0,12.0625,1.5625,14.0,2,0.14035087719298245,5.0,83.25,-1.25,82.5,-4.0,81.0,0.14035087719298245 2460,2009-07-16,88.25,88.75,85.0,85.25,689898.0,0.032163742690058506,-1.1428571428571428,1.2,55.421686746987945,38.11221229813766,-5.086138979965398,-2.924199061118344,4.410973192751754,-5.349829144355937,26.614943074825824,3.75,-3.940411386298308,3.3125,-1.266844356648818,7.891844356648818,1.022827821675591,5.602172178324409,-7.290000000000006,93.75,61.02789888729829,2.28967217832441,7,-3.5,1.25,9.5625,-1.1875,12.0,3,0.1331444759206799,-1.4,85.5,5.0,83.25,-1.25,82.5,0.1331444759206799 2461,2009-07-17,90.5,91.0,87.75,88.25,698418.0,0.025495750708215192,1.0,0.75,56.97674418604652,41.15078058218399,-6.971941149317914,-5.1840205688798875,2.116873495712298,-7.477394751815396,26.936567418276443,3.25,-3.524177906739496,5.400000000000006,0.27678143927256826,10.523218560727443,2.838390719636294,7.961609280363717,-9.072600000000008,95.1219512195122,63.649831894966624,2.5616092803637165,7,-4.625,-1.0,7.5625,-3.4375,11.0,4,0.09116022099447507,-1.1428571428571428,88.25,-1.4,85.5,5.0,83.25,0.09116022099447507 2462,2009-07-20,91.75,92.25,90.5,90.75,316850.0,0.013812154696132506,-1.3333333333333333,0.4444444444444444,69.23076923076923,45.228630443166374,-7.6114608070639775,-6.283633240356664,0.6590811016184546,-8.57249796903676,27.020787184239452,1.75,-2.865233679858207,6.349999999999994,0.4263631370466072,12.273636862953381,3.3881815685232937,9.311818431476695,-9.556792000000002,95.0,58.299729177981845,2.961818431476694,7,-5.25,-3.375,6.3125,-4.6875,8.25,0,0.06539509536784749,1.0,90.5,-1.1428571428571428,88.25,-1.4,85.5,0.06539509536784749 2463,2009-07-21,93.5,93.5,91.0,91.0,421074.0,0.019073569482288777,1.0,2.5,68.83116883116884,49.07906973664365,-8.709705174982318,-7.907429743899797,-1.339076730534515,-10.171819627620849,27.18416172518519,2.5,-2.0498675645259254,7.762500000000003,0.8314960475120472,14.693503952487958,4.296998023756018,11.228001976243988,-10.301112799999999,100.0,62.29771379179013,3.4655019762439814,7,-6.375,-6.125,4.5625,-6.4375,7.75,1,0.053475935828877,-1.3333333333333333,91.75,1.0,90.5,-1.1428571428571428,88.25,0.053475935828877 2464,2009-07-22,93.0,94.0,91.5,93.0,298922.0,-0.005347593582887722,1.5,0.0,71.62162162162161,53.19087384844776,-7.378798648895426,-7.41341536402129,-1.146517964942717,-9.530502619892076,27.407149206121982,2.5,-1.2515029167318374,7.025000000000006,-0.5629058895985253,14.612905889598537,3.2310470552007473,10.818952944799264,-8.564979264000002,88.88888888888889,47.5317564877775,3.793952944799263,7,-5.625,-5.625,3.875,-5.9375,7.5,2,0.051075268817204256,1.0,93.5,-1.3333333333333333,91.75,1.0,90.5,0.051075268817204256 2465,2009-07-23,96.0,96.0,92.5,92.5,474388.0,0.032258064516129004,1.0,100.0,81.25,58.10906258512964,-9.014444363190776,-10.27054206043806,-4.288426544825299,-12.358330718800403,27.834721357825003,3.5,-0.4303244268665196,9.599999999999994,0.7974883966991229,18.402511603300866,5.198744198349559,14.00125580165043,-10.225882167039998,100.0,51.20509582501872,4.401255801650437,7,-7.625,-7.625,-0.625,-8.9375,6.75,3,0.03645833333333326,1.5,93.0,1.0,93.5,-1.3333333333333333,91.75,0.03645833333333326 2466,2009-07-24,95.5,96.5,94.5,96.0,292238.0,-0.00520833333333337,1.6666666666666667,-0.14285714285714285,82.27848101265823,62.954819734684264,-6.974790542729991,-9.509912118878987,-3.785940890676841,-11.655384072726918,28.027118116018478,2.0,0.449915017220448,8.625,-1.0669662879235773,18.316966287923577,3.7790168560382114,13.470983143961789,-8.089741020313596,83.33333333333334,27.800763242978483,4.845983143961785,7,-6.125,-6.875,-1.125,-8.4375,5.5,4,0.04973821989528804,1.0,96.0,1.5,93.0,1.0,93.5,0.04973821989528804 2467,2009-07-27,95.75,96.5,94.75,96.0,292330.0,0.002617801047120505,1.8,0.5,81.81818181818181,68.033383146581,-5.752566029813181,-9.602476429345757,-4.0869153278054995,-11.67497261133164,28.229912234095366,1.75,1.5269564412836019,8.462500000000006,-2.0121247263482616,18.937124726348273,3.225187636825879,13.699812363174132,-6.703587636657147,86.36363636363636,25.517988532201556,5.237312363174131,7,-6.0,-7.125,-2.5625,-8.1875,3.0,0,0.06005221932114879,1.6666666666666667,95.5,1.0,96.0,1.5,93.0,0.06005221932114879 2468,2009-07-28,95.5,96.0,94.75,95.25,265376.0,-0.0026109660574412663,1.0,-1.0,84.0,72.38096149415935,-4.003137874793097,-8.923977511410556,-3.9160242100699065,-11.183696237124991,27.861307392493263,1.25,2.6496525986620014,7.650000000000006,-3.333720010228319,18.63372001022833,2.1581399948858433,13.141860005114168,-5.111941862058856,80.0,12.260982495451856,5.491860005114164,7,-4.75,-6.875,-3.1875,-6.25,1.0,1,0.04712041884816753,1.8,95.75,1.6666666666666667,95.5,1.0,96.0,0.04712041884816753 2469,2009-07-29,95.5,96.0,94.5,94.5,303542.0,0.0,-2.0,4.0,91.30434782608695,76.36792383628145,-2.721677121692778,-8.638351911143147,-4.037061547489202,-11.009826653174201,27.429285772597712,1.5,3.7410083385090047,7.1875,-4.280848892308882,18.65584889230888,1.4533255538455592,12.92167444615444,-4.011792326888269,75.0,-0.49560940293645217,5.73417444615444,7,-3.375,-6.875,-3.3125,-4.8125,0.5,2,0.060209424083769614,1.0,95.5,1.8,95.75,1.6666666666666667,95.5,0.060209424083769614 2470,2009-07-30,98.25,98.75,95.25,95.25,541974.0,0.028795811518324665,-1.3333333333333333,3.0,93.67088607594937,80.44505071293734,-4.36279773329899,-10.903844302364206,-6.886698652616161,-13.526287029626843,27.35289440883672,3.5,5.005236732957087,9.275000000000006,-2.8969046643419034,21.446904664341915,3.1890476678290582,15.360952332170953,-5.859669708048386,88.23529411764706,3.771563329913363,6.085952332170954,7,-3.625,-8.5,-6.0625,-6.6875,-3.5,3,0.022900763358778553,-2.0,95.5,1.0,95.5,1.8,95.75,0.022900763358778553 2471,2009-07-31,99.25,100.0,97.75,98.5,495872.0,0.010178117048346147,1.0,0.25,93.50649350649351,83.14235341024002,-4.460111164099885,-11.239657128400708,-8.000948412465092,-14.254623110625289,27.14008975863045,2.25,6.055233448789849,9.487499999999997,-3.2191859731791226,22.194185973179117,3.13415701341043,15.840842986589564,-5.587735766438712,86.36363636363636,-3.4279356442892066,6.353342986589562,7,-3.75,-8.875,-7.625,-7.5,-3.5,4,0.035264483627204024,-1.3333333333333333,98.25,-2.0,95.5,1.0,95.5,0.035264483627204024 2472,2009-08-03,102.0,102.5,99.0,99.0,574874.0,0.027707808564231717,-1.3333333333333333,4.0,94.11764705882354,85.95196210220168,-6.261733280734148,-13.147637490996203,-10.79530111322731,-16.702234728477208,26.874438882461877,3.5,6.800984746132173,11.275000000000006,-2.0941514512421975,24.64415145124221,4.590424274378904,17.959575725621107,-7.070188613150975,93.75,3.0117319346004336,6.684575725621099,8,-5.0,-10.375,-10.875,-8.625,-5.0,0,-0.009803921568627416,1.0,99.25,-1.3333333333333333,98.25,-2.0,95.5,-0.009803921568627416 2473,2009-08-04,99.75,102.75,99.25,102.0,345600.0,-0.022058823529411797,-1.1538461538461537,-0.75,83.52941176470588,87.27504989587769,-3.388247322307194,-10.137566167731478,-8.560297105256552,-14.211753313333361,26.612091992370445,3.5,7.354448307841253,8.212500000000006,-5.282406446505519,21.70740644650553,1.4650467767472435,14.959953223252768,-3.306150890520783,63.63636363636363,-26.014134329944703,6.747453223252765,8,-2.125,-8.0,-8.9375,-6.375,-2.25,1,-0.010025062656641603,-1.3333333333333333,102.0,1.0,99.25,-1.3333333333333333,98.25,-0.010025062656641603 2474,2009-08-05,99.5,100.25,99.0,99.75,358014.0,-0.0025062656641604564,1.0,0.1111111111111111,80.0,87.1361610069888,-2.3683124627820575,-9.031401852140618,-8.288209902624573,-13.728267795531494,26.228112206837608,1.25,7.585510367807402,7.125,-6.150918047349393,20.400918047349393,0.48704097632530363,13.762959023674696,-1.7949207124166264,56.666666666666664,-31.124164971126525,6.637959023674699,8,-0.875,-7.75,-9.875,-6.125,-2.0,2,-0.03015075376884424,-1.1538461538461537,99.75,-1.3333333333333333,102.0,1.0,99.25,-0.03015075376884424 2475,2009-08-06,98.5,99.5,97.5,99.25,357724.0,-0.01005025125628145,2.2,3.0,72.85714285714286,86.08934565637597,-1.091138822108249,-7.033420627570095,-7.301465837914577,-12.50221862503443,25.252630971891353,2.0,7.715336931835125,5.262500000000003,-7.185787770653079,17.710787770653084,-0.9616438853265379,11.486643885326544,4.25,19.047619047619047,-65.01447141401376,6.22414388532654,8,0.125,-6.75,-9.125,-5.125,-2.25,3,-0.025380710659898442,1.0,99.5,-1.1538461538461537,99.75,-1.3333333333333333,102.0,-0.025380710659898442 2476,2009-08-07,99.5,99.5,97.75,98.5,410938.0,0.010152284263959421,2.5,-1.3333333333333333,72.46376811594203,85.04996635612713,-1.6361251938158858,-6.931779792855906,-8.343672395878997,-13.256084245954654,24.16613529273985,1.75,7.896282315612751,5.337500000000006,-5.980016698042277,16.65501669804229,-0.3212583490211358,10.996258349021147,3.144999999999996,38.095238095238095,-42.741591048065935,5.658758349021138,8,-0.875,-7.75,-10.3125,-6.125,-3.5,4,-0.047738693467336724,2.2,98.5,1.0,99.5,-1.1538461538461537,99.75,-0.047738693467336724 2477,2009-08-10,99.75,100.25,97.75,99.75,278878.0,0.002512562814070307,4.0,0.0,69.84126984126985,83.47677411626822,-1.4070185548471699,-6.137883936468228,-8.569368297597435,-13.25200553706074,23.642935180913565,2.5,7.602806438487249,4.724999999999994,-5.418574580151642,14.86857458015163,-0.34678729007582376,9.796787290075812,2.7920999999999907,42.857142857142854,-34.08690583409811,5.071787290075815,8,-1.125,-8.0,-10.8125,-6.375,-4.5,0,-0.040100250626566414,2.5,99.5,2.2,98.5,1.0,99.5,-0.040100250626566414 2478,2009-08-11,97.5,100.25,96.75,99.25,435818.0,-0.022556390977443663,-1.1538461538461537,-100.0,62.85714285714286,80.31597356416333,1.2924289971921326,-2.9150267524967433,-6.35294621913819,-10.72450082013252,23.306847459372953,3.5,7.280639790947106,1.7625000000000028,-6.7729909210366515,10.297990921036657,-2.5052454605183243,6.03024546051833,4.941257999999991,21.428571428571427,-51.77366366461277,4.267745460518327,8,1.5,-5.75,-9.0625,-4.125,-1.5,1,-0.00512820512820511,4.0,99.75,2.5,99.5,2.2,98.5,-0.00512820512820511 2479,2009-08-12,97.5,98.5,96.5,96.75,589644.0,0.0,-2.2,-0.42857142857142855,55.17241379310345,76.038365532736,1.7946952069953994,-2.0763788305365836,-6.491989688254165,-10.49008437308592,24.003546283773392,2.0,6.973559343945979,1.1624999999999943,-5.903495292499585,8.228495292499574,-2.370497646249788,4.695497646249777,4.7136076799999955,26.666666666666668,-41.36352160256091,3.5329976462497874,8,2.125,-5.75,-9.0625,-3.375,-0.5,2,0.0,-1.1538461538461537,97.5,4.0,99.75,2.5,99.5,0.0 2480,2009-08-13,100.0,101.0,95.75,96.75,1814506.0,0.02564102564102555,1.0,4.333333333333333,63.63636363636363,72.71946221383268,-0.48160804252421485,-3.848266180711448,-9.129028154899032,-12.7627014290141,26.099357351336018,5.25,6.7233674638981,3.075000000000003,-3.05108744374121,9.201087443741216,0.011956278129403586,6.138043721870602,1.870791219200001,80.95238095238095,14.244171537437424,3.0630437218706033,8,-0.75,-8.25,-11.6875,-4.625,-1.5,3,-0.025000000000000022,-2.2,97.5,-1.1538461538461537,97.5,4.0,99.75,-0.025000000000000022 2481,2009-08-14,98.75,101.0,98.5,100.5,678596.0,-0.012499999999999956,-1.2222222222222223,-0.5384615384615384,58.57142857142857,68.76988238189992,0.7710973753375043,-2.053806245677123,-7.960881844602355,-11.242377291237062,28.00905806777274,2.5,6.362408413268355,1.4124999999999943,-3.956208067657684,6.781208067657673,-1.2718540338288449,4.0968540338288335,2.631127921664003,57.14285714285714,-6.786643752184375,2.6843540338288356,8,0.5,-7.0,-11.1875,-4.0,-2.25,4,-0.025316455696202556,1.0,100.0,-2.2,97.5,-1.1538461538461537,97.5,-0.025316455696202556 2482,2009-08-17,97.75,98.75,96.75,98.5,635774.0,-0.010126582278481067,2.2,0.42857142857142855,56.16438356164384,65.72932369267079,1.2346751295570328,-0.6126654497178095,-7.0318648266150205,-9.983107294999598,29.309006932182335,2.0,5.5766652141515465,0.11249999999999716,-4.5680167281026485,4.793016728102643,-2.2277583640513257,2.45275836405132,3.25,38.095238095238095,-22.81823928243316,2.340258364051323,8,0.625,-6.0,-10.6875,-3.125,0.25,0,-0.01790281329923271,-1.2222222222222223,98.75,1.0,100.0,-2.2,97.5,-0.01790281329923271 2483,2009-08-18,98.5,100.0,97.5,98.25,587460.0,0.007672634271099765,-1.8571428571428572,-0.3333333333333333,57.89473684210526,63.2731833417936,0.32264547590101245,-1.0212307547518833,-7.821417817597336,-10.466843925140921,30.433841196176694,2.5,4.733655345101127,0.6124999999999972,-3.653260251849545,4.8782602518495395,-1.520380125924774,2.7453801259247683,2.5,52.38095238095239,-6.471811217304214,2.1328801259247734,8,-0.125,-6.0,-11.6875,-3.875,0.5,1,-0.032994923857868064,2.2,97.75,-1.2222222222222223,98.75,1.0,100.0,-0.032994923857868064 2484,2009-08-19,97.75,99.25,97.25,98.0,581436.0,-0.0076142131979695105,-2.2,-1.0,48.52941176470588,60.57010210930059,0.8921182603855868,0.10843268588251931,-7.0882634499990615,-9.378390547533456,31.428952363188962,2.0,3.488727297155961,-0.375,-3.9714163449550455,3.2214163449550455,-2.1732081724775156,1.4232081724775156,2.8299999999999983,38.095238095238095,-16.33689376827597,1.798208172477521,8,0.625,-4.875,-11.0625,-3.125,-0.75,2,-0.01790281329923271,-1.8571428571428572,98.5,2.2,97.75,-1.2222222222222223,98.75,-0.01790281329923271 2485,2009-08-20,99.5,99.75,98.25,98.75,549566.0,0.01790281329923271,1.4,-3.0,50.70422535211267,58.152375135541774,-0.7835086239254139,-1.4397272711965599,-8.899597092150785,-10.790296214894141,31.97811497256652,2.0,2.677755320361257,1.2000000000000028,-2.3003759196537032,4.700375919653709,-0.5501879598268573,2.950187959826863,0.6936000000000035,64.70588235294117,13.721621117238179,1.7501879598268555,8,-1.125,-5.625,-13.0625,-4.875,-3.5,3,-0.025125628140703515,-2.2,97.75,-1.8571428571428572,98.5,2.2,97.75,-0.025125628140703515 2486,2009-08-21,100.25,100.5,98.75,99.25,573226.0,0.007537688442211143,1.3333333333333333,1.3333333333333333,44.44444444444444,55.330505647005616,-1.5823321952023974,-1.9137417662188625,-9.711539715886374,-11.176445226089413,32.50318461604695,1.75,2.057302214055369,1.7125000000000057,-1.6289265784080698,5.053926578408081,0.04178671079597507,3.3832132892040363,-4.5,93.33333333333333,45.78578984923014,1.6707132892040346,8,-1.875,-5.0,-13.125,-5.625,-3.25,4,-0.017456359102244412,1.4,99.5,-2.2,97.75,-1.8571428571428572,98.5,-0.017456359102244412 2487,2009-08-24,101.5,102.0,100.0,100.5,441316.0,0.012468827930174564,1.0,1.0,55.932203389830505,54.561067928415355,-2.8586017242166974,-2.8573782490334736,-10.937699030654656,-12.025685044489677,33.20111993576345,2.0,1.7273962829844862,2.674999999999997,-0.6459859030664177,5.995985903066412,1.0145070484667826,4.335492951533212,-5.655000000000001,89.47368421052632,42.14527362660887,1.660492951533211,8,-2.625,-4.875,-13.8125,-6.875,-5.75,0,-0.049261083743842415,1.3333333333333333,100.25,1.4,99.5,-2.2,97.75,-0.049261083743842415 2488,2009-08-25,100.0,101.0,99.0,101.0,790054.0,-0.014778325123152691,3.0,-1.0,51.5625,54.1599663958483,-1.0802868865899171,-1.057165310083306,-9.34214265017016,-10.127582799607083,33.74274824370294,2.5,1.2900239718681235,0.9500000000000028,-2.012928849696891,3.912928849696897,-0.5314644248484512,2.431464424848457,-3.9087999999999994,57.89473684210527,11.262273558801951,1.4814644248484503,8,-1.125,-3.125,-12.5625,-5.375,-4.0,1,-0.020000000000000018,1.0,101.5,1.3333333333333333,100.25,1.4,99.5,-0.020000000000000018 2489,2009-08-26,101.25,102.0,99.0,100.0,632516.0,0.012499999999999956,1.1818181818181819,-1.25,58.46153846153846,53.58498582086772,-1.9471753608316078,-1.9545113368334768,-10.472031514634807,-10.954198997954705,34.53724196398127,3.0,0.9400244351997742,1.9124999999999943,-0.6945501579872513,4.51955015798724,0.6089749210063786,3.21602507899361,-4.922448000000003,80.0,28.64400018877268,1.3035250789936226,8,-1.875,-4.125,-14.0,-6.625,-6.5,2,-0.022222222222222254,3.0,100.0,1.0,101.5,1.3333333333333333,100.25,-0.022222222222222254 2490,2009-08-27,100.5,102.75,99.25,101.75,669252.0,-0.007407407407407418,1.1538461538461537,-1.0,53.125,52.979827090709,-1.2502710049476775,-1.0828209530943411,-9.551742651281387,-9.828779579905984,34.68080776264979,3.5,0.8467163764823624,1.0499999999999972,-1.553641175040596,3.6536411750405904,-0.25182058752029945,2.3518205875202938,-3.945550080000004,43.75,-8.899909430971107,1.3018205875202942,8,-0.75,-2.875,-13.125,-7.125,-6.0,3,-0.03482587064676612,1.1818181818181819,101.25,3.0,100.0,1.0,101.5,-0.03482587064676612 2491,2009-08-28,102.75,104.25,100.25,100.75,854682.0,0.02238805970149249,-1.6666666666666667,-1.6,58.33333333333333,53.220821509785615,-3.2108572785167553,-3.222378358361638,-11.545381241953422,-11.718399486986556,34.66257536790625,4.0,1.0120553892618744,3.125,0.1359850240820606,6.114014975917939,1.6304925120410303,4.61950748795897,-5.823817075199997,71.42857142857143,16.815385938478087,1.49450748795897,8,-2.0,-3.375,-14.375,-11.0,-8.75,4,-0.06569343065693434,1.1538461538461537,100.5,1.1818181818181819,101.25,3.0,100.0,-0.06569343065693434 2492,2009-08-31,101.0,103.0,100.75,102.25,390826.0,-0.01703163017031628,-1.5714285714285714,-0.625,60.0,53.454739638440586,-1.0631664842906616,-1.6349624802338951,-9.50571248696059,-9.648467099849242,34.10119385236751,2.25,0.7714018110187055,1.4249999999999972,-1.427053738319401,4.277053738319395,-0.0010268691597019597,2.8510268691596963,-3.4879117091840044,38.095238095238095,-19.859838739601408,1.4260268691596987,8,-0.25,-1.625,-12.0,-9.5,-5.25,0,-0.03960396039603964,-1.6666666666666667,102.75,1.1538461538461537,100.5,1.1818181818181819,101.25,-0.03960396039603964 2493,2009-09-01,98.75,102.0,98.25,101.25,583444.0,-0.022277227722772297,-1.1428571428571428,2.0,53.164556962025316,53.96975577147608,1.3701067299319192,0.5652599457537235,-7.018454507420188,-7.134275888741556,32.97642568544992,3.75,0.6580864879359183,-0.7750000000000057,-3.649113135514199,2.0991131355141874,-2.2120565677571022,0.6620565677570909,-0.6988787724492909,8.333333333333332,-51.366202383478,1.4370565677571,9,2.5,0.625,-9.5625,-8.375,-3.0,1,-0.03037974683544309,-1.5714285714285714,101.0,-1.6666666666666667,102.75,1.1538461538461537,100.5,-0.03037974683544309 2494,2009-09-02,96.5,99.0,96.25,98.75,431226.0,-0.02278481012658229,1.0,0.9,41.02564102564102,52.89435751297923,3.82655007805576,2.7183551939778283,-4.600806860535656,-4.654436919598496,31.599611818140456,2.75,0.6138023543839211,-2.875,-6.0518074010086735,0.30180740100867354,-4.46340370050433,-1.2865962994956703,7.75,3.125,-51.66021065024074,1.5884037005043368,9,3.75,2.875,-6.8125,-6.125,0.75,2,-0.005181347150259086,-1.1428571428571428,98.75,-1.5714285714285714,101.0,-1.6666666666666667,102.75,-0.005181347150259086 2495,2009-09-03,96.0,97.75,95.25,97.25,508906.0,-0.005181347150259086,1.2222222222222223,0.5555555555555556,42.666666666666664,52.6968266487817,4.221835188226962,3.184741693209375,-3.9113342852027415,-3.9171884810927224,30.783820611194578,2.5,0.4538630124750398,-3.25,-6.751879194758473,0.2518791947584731,-5.000939597379244,-1.4990604026207563,8.090000000000003,8.333333333333332,-44.24709118185032,1.7509395973792365,9,3.75,3.75,-5.625,-5.625,0.75,3,-0.01302083333333337,1.0,96.5,-1.1428571428571428,98.75,-1.5714285714285714,101.0,-0.01302083333333337 2496,2009-09-04,94.75,97.5,93.75,96.5,997890.0,-0.01302083333333337,1.0,1.4,42.10526315789475,51.160499956344395,5.151331980351159,4.280079557233776,-2.4341234233780966,-2.458750861684564,29.71468879144791,3.75,0.5361953867060265,-4.262500000000003,-8.296810089058837,-0.22818991094116825,-6.27965504452942,-2.2453449554705855,8.986400000000003,10.81081081081081,-41.80074317039393,2.0171550445294177,9,4.25,4.25,-2.5625,-4.375,2.25,4,-0.0026385224274406704,1.2222222222222223,96.0,1.0,96.5,-1.1428571428571428,98.75,-0.0026385224274406704 2497,2009-09-07,95.75,97.0,95.0,95.5,660490.0,0.01055408970976246,-2.2,-0.14285714285714285,42.857142857142854,50.19323805158248,3.631846820510333,3.1252792690221725,-3.23896476006216,-3.242382191180525,28.391065170319163,2.25,0.4626410008122548,-3.0625,-7.332576419869284,1.2075764198692838,-5.197538209934649,-0.927461790065351,7.387216000000009,24.242424242424242,-27.22519484009512,2.1350382099346445,9,3.25,3.25,-2.8125,-5.375,1.0,0,-0.018276762402088753,1.0,94.75,1.2222222222222223,96.0,1.0,96.5,-0.018276762402088753 2498,2009-09-08,97.0,97.25,95.75,95.75,328776.0,0.01305483028720622,-1.4,5.0,48.10126582278482,49.04209664727652,2.136187504285118,1.9351142080162305,-4.170483995091672,-4.32243323470783,27.563698387426903,1.5,0.47629654586170034,-1.7874999999999943,-6.0956165746759154,2.520616574675927,-3.941558287337955,0.36655828733796625,5.573983040000002,61.904761904761905,8.384353749989408,2.1540582873379597,9,2.0,2.0,-2.6875,-5.375,1.5,1,-0.012886597938144284,-2.2,95.75,1.0,94.75,1.2222222222222223,96.0,-0.012886597938144284 2499,2009-09-09,97.5,98.25,96.0,96.5,561446.0,0.005154639175257714,-1.25,0.8,44.59459459459459,48.0942738244537,1.1715060655040332,1.5126695630785747,-4.40410264517638,-4.655835021616298,26.96292358994895,2.25,0.1707396379951831,-1.2874999999999943,-5.5956165746759154,3.020616574675927,-3.441558287337955,0.8665582873379662,4.544544057600007,83.33333333333334,29.9378237181909,2.1540582873379597,9,1.5,1.5,-2.8125,-5.75,-0.5,2,-0.017948717948717996,-1.4,97.0,-2.2,95.75,1.0,94.75,-0.017948717948717996 2500,2009-09-10,97.5,98.5,97.5,97.5,284130.0,0.0,0.0,0.0,42.25352112676056,46.307628023723396,0.7836086308901145,1.3868786913453448,-4.091931687505991,-4.423676875671617,25.673423964500458,1.0,0.03084303696293489,-1.1624999999999943,-5.467561280809306,3.1425612808093177,-3.3150306404046432,0.9900306404046546,4.046871414144007,78.94736842105263,29.33951660085139,2.152530640404655,9,0.875,1.5,-2.3125,-5.75,-0.75,3,-0.002564102564102555,-1.25,97.5,-1.4,97.0,-2.2,95.75,-0.002564102564102555 2501,2009-09-11,96.25,98.25,95.75,98.0,451110.0,-0.012820512820512775,1.2222222222222223,-100.0,35.21126760563381,43.55332442434938,1.1338576610533977,2.571841477836699,-2.489492668497917,-2.934455141854585,24.134215180809203,2.5,-0.40067499771791404,-2.2874999999999943,-6.7250046330528335,2.150004633052845,-4.506252316526414,-0.06874768347357474,4.8290591292953735,35.714285714285715,-8.485188738704728,2.2187523165264196,9,1.625,2.75,-1.0625,-4.5,1.25,4,0.0051948051948051965,0.0,97.5,-1.25,97.5,-1.4,97.0,0.0051948051948051965 2502,2009-09-14,96.0,96.25,94.5,95.75,452098.0,-0.0025974025974025983,3.6666666666666665,-0.14285714285714285,37.87878787878788,41.854905637322986,0.6705344305560317,2.829061107509119,-1.8585137014139832,-2.528086050344541,23.605474030277424,1.75,-0.711118968078523,-2.450000000000003,-7.019924564613731,2.1199245646137257,-4.734962282306867,-0.16503771769313857,4.639315581537645,37.5,-4.761929434110868,2.2849622823068665,9,0.375,3.0,-0.8125,-4.25,0.75,0,0.01041666666666674,1.2222222222222223,96.25,0.0,97.5,-1.25,97.5,0.01041666666666674 2503,2009-09-15,95.25,98.0,95.25,96.0,463264.0,-0.0078125,-6.333333333333333,-3.0,31.25,40.76872330114065,0.9743072880837929,3.50267937815228,-0.7525732796832756,-1.6803757028738744,22.508379627107054,2.75,-1.3829623796623878,-3.0374999999999943,-7.82584934749211,1.750849347492121,-5.431674673746059,-0.6433253262539296,4.975956646645386,18.75,-17.96425675199906,2.394174673746059,9,0.875,3.75,-0.0625,-3.5,0.25,1,0.015748031496062964,3.6666666666666665,96.0,1.2222222222222223,96.25,0.0,97.5,0.015748031496062964 2504,2009-09-16,96.0,97.25,95.75,96.25,332646.0,0.007874015748031482,-3.0,0.3333333333333333,35.9375,40.02103811595547,0.16307238228183962,2.756161402017497,-1.1064006311684125,-2.3392875287871533,21.480945059000828,2.0,-1.9984320577060117,-2.200000000000003,-7.092529213526177,2.6925292135261714,-4.646264606763083,0.24626460676307715,3.837399247846662,37.5,1.6064952913358397,2.446264606763085,9,0.125,3.0,-0.625,-4.25,-0.75,2,0.02604166666666674,-6.333333333333333,95.25,3.6666666666666665,96.0,1.2222222222222223,96.25,0.02604166666666674 2505,2009-09-17,97.0,97.5,96.0,96.75,353010.0,0.01041666666666674,1.4,-1.0,30.508474576271183,38.73250605133063,-0.7600919931376069,1.6435291318214809,-1.6420827918404513,-3.2574268070731307,20.285821183947046,1.5,-2.323718434920778,-1.0750000000000028,-5.955411975701978,3.805411975701972,-3.5152059878509903,1.3652059878509846,2.472155292975856,66.66666666666666,33.81121971124766,2.4402059878509865,9,-0.5,2.0,-1.3125,-5.25,-1.75,3,0.0,-3.0,96.0,-6.333333333333333,95.25,3.6666666666666665,96.0,0.0 2506,2009-09-18,98.5,99.5,96.0,96.75,606066.0,0.015463917525773141,-1.1538461538461537,7.0,41.379310344827594,38.56830243885116,-1.8687312288703453,0.006009434266289304,-2.64270211317492,-4.650045443598032,19.080248676229605,3.5,-2.1592549780549746,0.5125000000000028,-4.2653959253658655,5.290395925365871,-1.8764479626829313,2.901447962682937,-4.75,80.0,45.83247901270742,2.3889479626829324,9,-1.5,0.5,-3.0,-6.75,-3.5,4,-0.017766497461928932,1.4,97.0,-3.0,96.0,-6.333333333333333,95.25,-0.017766497461928932 2507,2009-09-21,96.5,98.75,96.0,98.75,322690.0,-0.02030456852791873,1.4444444444444444,-1.2857142857142858,42.10526315789474,37.902079920530035,0.2780882889820191,1.6993418476393174,-0.20462234309556493,-2.57316276164714,17.39553476122549,2.75,-2.0430145213177298,-1.2374999999999972,-5.7578487289723626,3.2828487289723682,-3.497674364486187,1.0226743644861926,-2.635000000000005,29.411764705882355,-7.692160334407369,2.2601743644861827,9,0.5,2.5,-1.0,-4.75,-2.0,0,0.010362694300518172,-1.1538461538461537,98.5,1.4,97.0,-3.0,96.0,0.010362694300518172 2508,2009-09-22,98.0,98.25,96.5,97.0,261296.0,0.015544041450777257,1.3333333333333333,-0.4444444444444444,55.55555555555556,39.11996447174793,-1.1903190585624657,0.044084597144063764,-1.2642586269268747,-3.9827853375198714,16.175691591654918,1.75,-1.764265264324564,0.36249999999999716,-4.033895054317483,4.7588950543174775,-1.835697527158743,2.5606975271587373,-4.022300000000001,60.0,17.82970652962412,2.1981975271587397,9,-1.0,1.0,-2.9375,-6.25,-5.5,1,-0.012755102040816313,1.4444444444444444,96.5,-1.1538461538461537,98.5,1.4,97.0,-0.012755102040816313 2509,2009-09-23,99.0,99.5,97.5,98.0,407020.0,0.010204081632652962,1.0,1.0,60.71428571428572,41.1711605370285,-2.184937446343554,-1.1943579321364268,-1.8757307999812554,-4.989461899412447,14.77509991653292,2.0,-1.527321557510291,1.4749999999999943,-2.6382008281354814,5.58820082813547,-0.5816004140677506,3.5316004140677393,-4.911854000000005,85.71428571428571,37.64189544491322,2.0566004140677396,9,-2.0,0.0,-3.5625,-7.25,-5.0,2,-0.03535353535353536,1.3333333333333333,98.0,1.4444444444444444,96.5,-1.1538461538461537,98.5,-0.03535353535353536 2510,2009-09-24,97.0,99.0,97.0,99.0,338770.0,-0.02020202020202022,1.0,-2.0,57.6271186440678,43.661810652410054,-0.2942664122229104,0.5586275859212293,0.40891317133915095,-2.9479593378027573,13.00116045660918,2.0,-1.5454428735370556,-0.3499999999999943,-4.220944397205713,3.5209443972057244,-2.2854721986028466,1.585472198602858,-2.8036169200000103,28.57142857142857,-23.214033107797853,1.9354721986028585,9,0.0,2.0,-1.375,-5.25,0.25,3,-0.01804123711340211,1.0,99.0,1.3333333333333333,98.0,1.4444444444444444,96.5,-0.01804123711340211 2511,2009-09-25,96.0,98.0,95.5,98.0,330300.0,-0.010309278350515427,1.5,1.0,50.847457627118644,45.10277395778013,0.7448730970877051,1.0825067381097284,1.615270474890437,-1.9238257467482356,10.483807165847079,2.5,-1.5516218942264288,-1.0125000000000028,-3.9704286849424193,1.9454286849424136,-2.491464342471218,0.4664643424712125,-1.6975445816000132,12.5,-41.002707960993796,1.4789643424712091,9,1.375,3.0,0.125,-4.25,-0.25,4,-0.0078125,1.0,97.0,1.0,99.0,1.3333333333333333,98.0,-0.0078125 2512,2009-09-28,97.0,97.0,95.0,96.0,439232.0,0.01041666666666674,3.0,-0.5,50.0,47.186107291113466,-0.10991860013439236,-0.2450943585251082,0.797205105010633,-2.9814515134681017,7.747940224816919,2.0,-1.4917219460598687,0.1875,-2.1001959219967716,2.4751959219967716,-0.9563479609983858,1.3313479609983858,-2.593593689968017,44.44444444444444,-7.665175986469762,1.1438479609983867,9,0.25,2.0,-0.1875,-5.25,-2.5,0,-0.020618556701030966,1.5,96.0,1.0,97.0,1.0,99.0,-0.020618556701030966 2513,2009-09-29,95.75,97.25,95.75,96.5,280986.0,-0.012886597938144284,-3.0,-0.75,44.26229508196721,48.111084522443164,1.3616579936772837,0.8101670935643455,2.1619493619496097,-1.8248735076372213,6.2859077611835765,1.5,-1.2084980275080284,-0.9124999999999943,-3.054037814391279,1.2290378143912903,-1.9832689071956366,0.158268907195648,-1.2417218161686634,16.666666666666664,-30.19240569023181,1.070768907195643,9,1.5,3.25,2.0,-4.0,-2.75,1,-0.01305483028720622,3.0,97.0,1.5,96.0,1.0,97.0,-0.01305483028720622 2514,2009-09-30,96.0,97.25,95.0,96.0,481548.0,0.0026109660574411553,-1.25,-0.0,45.16129032258064,49.739175160921995,1.2422990058536953,0.5489317364490489,2.0480833792913984,-2.191740925622213,5.564901833078413,2.25,-0.9649825397052751,-0.6375000000000028,-2.798609607767162,1.5236096077671561,-1.7180548038835894,0.44305480388358376,-1.3918873798452864,25.0,-17.064814168645682,1.080554803883583,9,1.25,3.0,1.875,-4.25,-5.0,2,-0.03645833333333337,-3.0,95.75,3.0,97.0,1.5,96.0,-0.03645833333333337 2515,2009-10-01,94.75,97.0,94.5,96.0,521810.0,-0.01302083333333337,-1.8571428571428572,-100.0,45.16129032258064,50.15939515845011,2.3910128617048656,1.7923795355481928,3.3257853126591925,-0.9992031116663043,5.31463831609633,2.5,-0.5535914754979672,-1.8250000000000028,-4.131170213269812,0.4811702132698059,-2.978085106634907,-0.6719148933650985,4.75,7.142857142857142,-34.249482684594255,1.1530851066349057,10,2.25,4.25,3.5,-3.0,-5.25,3,-0.0079155672823219,-1.25,96.0,-3.0,95.75,3.0,97.0,-0.0079155672823219 2516,2009-10-02,94.5,95.25,93.0,94.5,680984.0,-0.0026385224274406704,2.0,-0.0,45.16129032258065,50.498953732304095,2.2506199184711733,2.1319985220380033,3.6172723385903964,-0.7328584465448671,5.884556294891037,2.25,-0.27991332395397706,-2.0625,-4.412611979402428,0.28761197940242766,-3.237555989701221,-0.8874440102987791,4.900000000000006,35.294117647058826,-6.3183270538449605,1.1750559897012143,10,1.75,4.125,4.1875,-2.75,-4.75,4,0.02910052910052907,-1.8571428571428572,94.75,-1.25,96.0,-3.0,95.75,0.02910052910052907 2517,2009-10-05,94.0,95.5,93.25,94.25,313784.0,-0.005291005291005346,-1.5714285714285714,-100.0,45.9016393442623,49.42629637549373,2.635893762704896,2.628958802481776,4.145745213164844,-0.24719783302705878,6.438799490721997,2.25,-0.008340275508032846,-2.4749999999999943,-5.0700357466241,0.12003574662411154,-3.7725178733120543,-1.1774821266879343,5.1440000000000055,23.52941176470588,-20.10852370889881,1.2975178733120563,10,2.25,4.0,6.0625,-1.5,-4.75,0,0.018617021276595702,2.0,94.5,-1.8571428571428572,94.75,-1.25,96.0,0.018617021276595702 2518,2009-10-06,95.75,96.0,94.25,94.25,406078.0,0.018617021276595702,-1.3333333333333333,-6.0,49.23076923076923,48.15035009954745,0.5958243703591535,0.8226901210784945,2.453199769903847,-2.0134819927069714,6.828398417712403,2.0,-0.013994206229583028,-0.6624999999999943,-3.26449821998078,1.9394982199807913,-1.96349910999038,0.6384991099903914,3.1482400000000013,64.70588235294117,19.45331676376268,1.3009991099903926,10,0.25,1.75,4.3125,-3.25,-5.25,1,-0.01305483028720622,-1.5714285714285714,94.0,2.0,94.5,-1.8571428571428572,94.75,-0.01305483028720622 2519,2009-10-07,95.75,97.0,95.25,95.75,251740.0,0.0,-2.5,0.0,45.9016393442623,46.84751906623573,0.09647571433529833,0.7218731273026151,2.5118389151407285,-2.049890408295184,6.65947488826861,1.75,0.10875458566954421,-0.5750000000000028,-3.14045881808876,1.9904588180887544,-1.8577294090443814,0.7077294090443758,2.9123103999999955,68.75,25.123624155634467,1.2827294090443764,10,-0.25,0.5,4.5625,-3.25,-4.25,2,-0.02872062663185382,-1.3333333333333333,95.75,-1.5714285714285714,94.0,2.0,94.5,-0.02872062663185382 2520,2009-10-08,97.25,97.75,96.0,96.75,507236.0,0.015665796344647598,1.3333333333333333,100.0,45.9016393442623,46.29798370147391,-1.5246675079678056,-0.840931557247302,1.000462920555492,-3.581937809666144,6.501656662501618,2.0,-0.08362895953382576,0.9375,-1.6061970607332512,3.481197060733251,-0.3343485303666256,2.2093485303666256,1.1858179839999963,89.47368421052632,48.364358836793585,1.2718485303666276,10,-1.875,-1.0,2.5625,-4.75,-6.0,3,-0.06426735218508994,-2.5,95.75,-1.3333333333333333,95.75,-1.5714285714285714,94.0,-0.06426735218508994 2521,2009-10-09,96.75,98.0,96.25,97.0,300706.0,-0.005141388174807249,-1.8,-0.5,50.909090909090914,46.398993802484014,-1.0136925451598984,-0.31784843932913986,1.4508044128217819,-3.1291933997351293,6.893365756714085,1.75,-0.4814865053973847,0.4124999999999943,-2.138428623471512,2.9634286234715006,-0.8629643117357517,1.6879643117357404,1.4683852646399913,73.68421052631578,29.8107108369653,1.2754643117357505,10,-1.25,-0.5,3.0,-4.25,-5.75,4,-0.07493540051679581,1.3333333333333333,97.25,-2.5,95.75,-1.3333333333333333,95.75,-0.07493540051679581 2522,2009-10-12,97.0,98.0,97.0,97.0,496842.0,0.0025839793281654533,0.0,-0.0,46.0,46.59207212670988,-1.412200516243118,-0.515520708773181,1.0643727930522573,-3.40551606418083,6.811226489564509,1.25,-0.7012834324430912,0.6124999999999972,-1.9497512716141614,3.1747512716141557,-0.6686256358070892,1.8936256358070835,1.0096498540543877,73.33333333333333,30.19850622671966,1.2811256358070817,10,-1.5,-0.75,2.0,-4.5,-7.0,0,-0.07474226804123707,-1.8,96.75,1.3333333333333333,97.25,-2.5,95.75,-0.07474226804123707 2523,2009-10-13,96.75,97.25,96.0,97.0,305762.0,-0.002577319587628857,2.3333333333333335,-100.0,40.42553191489362,46.065876748078,-1.123590659784199,-0.15534732907747184,1.2447585494613804,-3.155617189054638,7.096884963568304,1.25,-0.7356096175646201,0.2874999999999943,-2.221824715188731,2.79682471518872,-0.9671623575943613,1.54216235759435,1.25,54.54545454545454,16.10279060957164,1.2546623575943596,10,-1.25,-0.5,2.25,-4.25,-5.5,1,-0.07751937984496127,0.0,97.0,-1.8,96.75,1.3333333333333333,97.25,-0.07751937984496127 2524,2009-10-14,98.5,98.5,97.25,97.25,385408.0,0.01808785529715773,1.0,-5.0,56.52173913043478,47.328148837839564,-2.773315911019523,-1.8007772517569833,-0.5478963558583416,-4.875584240037398,7.566670571819777,1.75,-0.7894660327018244,1.9124999999999943,-0.7445412907958371,4.569541290795826,0.5839793546020786,3.24102064539791,-5.5,100.0,57.817401355642346,1.3285206453979181,10,-2.75,-2.25,0.5,-6.0,-8.25,2,-0.08121827411167515,2.3333333333333335,96.75,0.0,97.0,-1.8,96.75,-0.08121827411167515 2525,2009-10-15,97.0,98.75,97.0,98.25,405980.0,-0.015228426395939132,-1.8,-1.0,54.166666666666664,48.328746209404684,-1.0287760087536952,-0.3170316281852763,0.923377077121657,-3.3659441789556013,7.956996560340535,1.75,-0.6755972336775216,0.4124999999999943,-2.244541290795837,3.0695412907958257,-0.9160206453979214,1.74102064539791,-3.8900000000000006,36.36363636363637,-9.17813537108232,1.3285206453979181,10,-1.0,-0.75,2.0,-4.5,-5.0,3,-0.05670103092783507,1.0,98.5,2.3333333333333335,96.75,0.0,97.0,-0.05670103092783507 2526,2009-10-16,96.75,98.0,96.5,97.25,329698.0,-0.002577319587628857,-2.0,0.4,48.88888888888889,48.660662825474304,-0.4761182377178983,-0.2159302908523273,1.1089152875778439,-3.1276189237767085,7.4797168433728,1.5,-0.5957766932703237,0.25,-2.2526301953500933,2.7526301953500933,-1.0013150976750467,1.5013150976750467,-3.4144000000000005,27.27272727272727,-17.647439730797426,1.2513150976750484,10,-0.25,-0.5,1.9375,-4.25,-3.25,4,-0.056847545219638196,-1.8,97.0,1.0,98.5,2.3333333333333335,96.75,-0.056847545219638196 2527,2009-10-19,97.5,97.5,96.75,97.0,238216.0,0.007751937984496138,2.0,-1.0,58.13953488372093,49.650525675802264,-0.7570434853149806,-0.9351153982059373,0.2937800208273984,-3.853116682056367,6.976644337436263,0.75,-0.39176502853027273,0.9500000000000028,-1.5922741580478998,3.4922741580479055,-0.3211370790239414,2.221137079023947,-3.947823999999997,54.54545454545454,5.801432270159069,1.2711370790239496,10,-0.5,-1.25,0.9375,-5.0,-6.5,0,-0.06666666666666665,-2.0,96.75,-1.8,97.0,1.0,98.5,-0.06666666666666665 2528,2009-10-20,96.75,97.75,96.25,97.5,393292.0,-0.007692307692307665,1.4,-1.5,53.33333333333333,50.47626945236571,0.16731934966927042,-0.2988879716242536,1.0411220629231224,-3.0986940508730356,6.362052605537843,1.5,-0.16559674879643183,0.26250000000000284,-2.1895399670358557,2.7145399670358614,-0.9635199835179264,1.4885199835179321,-2.9899110399999955,20.0,-30.43602569643577,1.2260199835179277,10,0.625,-0.5,0.9375,-4.25,-6.25,1,-0.06976744186046513,2.0,97.5,-2.0,96.75,-1.8,97.0,-0.06976744186046513 2529,2009-10-21,95.5,96.75,95.0,96.75,395060.0,-0.012919896640826822,1.8,1.6666666666666667,53.33333333333333,51.30201322892916,1.5400837550474193,0.711958923859271,2.2738841944732826,-1.9033884426320498,5.475548798088238,1.75,0.07622155854861035,-0.8125,-2.994212268149383,1.3692122681493828,-1.9033561340746843,0.2783561340746843,-1.540314598400002,13.333333333333334,-40.82009298854219,1.09085613407469,10,1.375,0.75,2.0625,-3.0,-8.0,2,-0.04450261780104714,1.4,96.75,2.0,97.5,-2.0,96.75,-0.04450261780104714 2530,2009-10-22,95.25,96.0,94.5,95.5,291870.0,-0.002617801047120394,1.4,0.2,53.33333333333333,51.571373498289425,1.650071573272271,0.8686681892399406,2.422791093927998,-1.7220672020044674,4.897738956641354,1.5,0.1343890033464561,-0.9749999999999943,-3.1808534569696434,1.2308534569696548,-2.0779267284848117,0.12792672848482312,-1.0987020144639956,21.428571428571427,-33.66005493317198,1.1029267284848223,10,1.375,1.0,2.3125,-2.75,-7.25,3,-0.05249343832021003,1.8,95.5,1.4,96.75,2.0,97.5,-0.05249343832021003 2531,2009-10-23,95.25,96.75,95.0,95.75,432008.0,0.0,-2.5,2.0,55.81395348837209,52.66181277477521,1.5812005796919664,0.8533508732205917,2.3599110740182425,-1.7555171170811406,4.872679654160225,1.75,0.26171016652554613,-0.9375,-3.1845741209857295,1.3095741209857295,-2.0610370604928647,0.18603706049286473,-0.9147539338854358,23.076923076923077,-34.516454665798335,1.1235370604928674,10,1.375,1.0,2.5,-2.75,-9.5,4,-0.034120734908136496,1.4,95.25,1.8,95.5,1.4,96.75,-0.034120734908136496 2532,2009-10-26,95.0,96.5,94.75,96.5,329724.0,-0.002624671916010457,1.3333333333333333,3.0,45.94594594594595,53.2751921115588,1.696020408858658,0.9969473937819657,2.5750675035698265,-1.5287849985644186,5.130921971214048,1.75,0.2714966324905106,-1.0875000000000057,-3.3601925834542357,1.1851925834542243,-2.2238462917271136,0.0488462917271022,-0.5,15.384615384615385,-39.6026429435263,1.1363462917271125,10,1.625,1.25,3.0,-2.5,-6.0,0,-0.015789473684210575,-2.5,95.25,1.4,95.25,1.8,95.5,-0.015789473684210575 2533,2009-10-27,94.5,95.25,94.0,95.0,420544.0,-0.0052631578947368585,1.5,0.3333333333333333,43.5897435897436,51.838303718148666,2.0599158799028174,1.474075583760083,3.009517049670478,-1.0432212142422088,5.432303787427905,1.25,0.20622870648912794,-1.5250000000000057,-3.9030797206643655,0.8530797206643541,-2.7140398603321927,-0.3359601396678187,4.25,18.181818181818183,-33.61606566410673,1.1890398603321821,10,1.875,1.75,3.5,-2.0,-3.25,1,-0.03703703703703709,1.3333333333333333,95.0,-2.5,95.25,1.4,95.25,-0.03703703703703709 2534,2009-10-28,92.5,95.0,92.0,94.75,494064.0,-0.021164021164021163,1.1818181818181819,4.5,26.829268292682926,48.80081500992826,3.4858899403645296,3.371266564790403,4.943553353497691,0.9465332570578653,6.4030712805815515,3.0,0.13937416025520122,-3.3499999999999943,-6.203437446852121,-0.4965625531478679,-4.7767187234260575,-1.923281276573931,6.155000000000001,10.526315789473683,-34.9978144030695,1.426718723426061,10,2.5,3.25,5.5,0.0,-1.5,2,-0.021621621621621623,1.5,94.5,1.3333333333333333,95.0,-2.5,95.25,-0.021621621621621623 2535,2009-10-29,94.0,94.0,89.5,92.25,539792.0,0.016216216216216273,4.142857142857143,-0.7777777777777778,37.77777777777778,47.566247108693695,1.69369814032261,1.9101309108063447,3.337243397935424,-0.5870281568939788,7.508728178210261,4.5,0.1935971920881343,-1.8125,-4.745412150772765,1.120412150772765,-3.2789560753863753,-0.34604392461362465,4.388800000000003,62.06896551724138,19.276300961954846,1.4664560753863822,10,-0.375,0.25,4.0,-0.75,-3.0,3,-0.06914893617021278,1.1818181818181819,92.5,1.5,94.5,1.3333333333333333,95.0,-0.06914893617021278 2536,2009-10-30,97.25,97.25,94.5,94.5,415278.0,0.034574468085106336,1.0,1.5714285714285714,50.87719298245614,46.75932023077538,-1.6516017154983444,-1.1839861236759646,-0.007671595489057381,-3.8560234886778915,7.3512303461471165,3.25,-0.05239054115142494,1.2999999999999972,-1.6316781614027036,4.231678161402698,-0.16583908070134612,2.7658390807013404,0.605472000000006,100.0,58.54776426931162,1.4658390807013484,10,-3.625,-3.125,0.75,-3.625,-5.25,4,-0.09511568123393321,4.142857142857143,94.0,1.1818181818181819,92.5,1.5,94.5,-0.09511568123393321 2537,2009-11-02,95.75,96.75,95.0,96.0,442996.0,-0.015424164524421635,1.0,-0.09090909090909091,46.774193548387096,46.030526921336914,-0.4760013208568523,0.47836784906380103,1.33772893710605,-2.348008007020212,7.318377159774038,2.25,-0.21066855974046916,-0.2874999999999943,-3.075042777569962,2.5000427775699734,-1.6812713887849782,1.1062713887849895,1.604143680000007,80.64516129032258,39.161694272133275,1.393771388784983,11,-2.375,-1.625,2.4375,-1.125,-4.0,0,-0.1044386422976501,1.0,97.25,4.142857142857143,94.0,1.1818181818181819,92.5,-0.1044386422976501 2538,2009-11-03,94.5,96.25,93.75,96.0,387538.0,-0.01305483028720622,1.5,6.0,36.666666666666664,44.17867506948507,0.4707794807804788,1.718002288006545,2.4637737360246064,-1.0532701806428406,7.719551552948009,2.5,-0.3177939525129432,-1.4749999999999943,-4.34453141231387,1.3945314123138814,-2.909765706156932,-0.040234293843056435,2.75,64.51612903225806,29.177387548605275,1.4347657061569377,11,-1.125,-0.375,3.625,1.5,-3.75,1,-0.05820105820105825,1.0,95.75,1.0,97.25,4.142857142857143,94.0,-0.05820105820105825 2539,2009-11-04,93.0,99.0,93.0,94.0,1451026.0,-0.015873015873015928,-11.0,0.6666666666666666,36.666666666666664,42.32682321763322,1.764407203009526,3.1636159743056,3.779535314789797,0.4871911933407489,8.20177927140741,6.0,-0.6656521854323643,-2.8375000000000057,-6.00092169842172,0.32592169842170904,-4.419210849210856,-1.2557891507891554,-3.5,36.84210526315789,1.5655482919393435,1.5817108492108565,11,1.25,1.25,5.125,4.375,-1.25,2,-0.018817204301075252,1.5,94.5,1.0,95.75,1.0,97.25,-0.018817204301075252 2540,2009-11-05,91.0,93.25,90.75,93.0,1033860.0,-0.021505376344086002,1.0,2.0,32.83582089552239,39.77369737398325,3.462236871891065,4.923820661441965,5.5924365625052985,2.544375947016846,8.659046808774757,2.5,-0.9781745565720712,-4.525000000000006,-8.28034706503766,-0.7696529349623518,-6.402673532518833,-2.6473264674811787,-1.3100000000000023,3.0303030303030303,-31.884802616325814,1.8776735325188263,11,3.25,3.25,7.125,6.625,0.5,3,0.0,-11.0,93.0,1.5,94.5,1.0,95.75,0.0 2541,2009-11-06,89.5,91.5,89.5,91.5,726994.0,-0.016483516483516536,1.0,1.0,27.14285714285714,37.68446528475115,4.538048499742246,6.169113409970066,6.811514785728576,4.121361335047041,9.16338311029849,2.0,-1.2655242713892676,-5.662499999999994,-10.231488716847053,-1.0935112831529352,-7.946994358423524,-3.3780056415764648,9.5,0.0,-31.092266127784548,2.2844943584235327,11,4.75,4.75,8.5,8.375,1.75,4,0.016759776536312776,1.0,91.0,-11.0,93.0,1.5,94.5,0.016759776536312776 2542,2009-11-09,89.75,91.5,89.5,90.0,674074.0,0.0027932960893854997,-4.333333333333333,0.125,29.411764705882362,36.10913429765546,3.8722254273514665,5.637131151483558,6.334122394232779,3.974532754829198,9.694974372240717,2.0,-1.5580916424228377,-5.049999999999997,-10.127297250344853,0.027297250344858526,-7.588648625172425,-2.5113513748275693,9.060000000000002,2.631578947368421,-28.630142123599082,2.538648625172427,11,4.5,4.5,7.6875,8.625,1.25,0,0.025069637883008422,1.0,89.5,1.0,91.0,-11.0,93.0,0.025069637883008422 2543,2009-11-10,89.25,90.25,88.0,90.25,770782.0,-0.005571030640668551,3.5,4.0,30.769230769230774,36.546907906160776,3.966294749102886,5.8461771012001975,6.668766943005949,4.559876966911673,10.817037297767044,2.25,-1.9263693837800133,-5.174999999999997,-10.731172480360627,0.38117248036063245,-7.953086240180312,-2.3969137598196824,9.373800000000003,11.363636363636363,-21.25025450215937,2.778086240180312,11,4.25,4.25,7.875,9.375,2.0,1,0.028011204481792618,-4.333333333333333,89.75,1.0,89.5,1.0,91.0,0.028011204481792618 2544,2009-11-11,90.5,91.75,89.75,89.75,717028.0,0.014005602240896309,-4.333333333333333,-0.75,36.23188405797102,36.37514193729336,2.6851300208076054,4.180440496352091,5.337062652263654,3.379405576227498,11.2706650391656,2.5,-2.153542539566047,-3.5250000000000057,-8.997178436604798,1.947178436604787,-6.261089218302402,-0.7889107816976093,7.698847999999998,47.61904761904761,13.028888247375399,2.7360892183023946,11,3.0,3.0,6.25,8.125,0.75,2,0.0027624309392264568,3.5,89.25,-4.333333333333333,89.75,1.0,89.5,0.0027624309392264568 2545,2009-11-12,91.5,92.75,91.5,91.5,911628.0,0.011049723756906049,0.0,0.0,39.726027397260275,35.136123538938264,1.4451884845140768,2.895733140748092,4.281412843958506,2.4674303664750994,11.595594862015426,2.25,-2.3118619680133463,-2.25,-7.644929393220224,3.144929393220224,-4.947464696610112,0.4474646966101119,6.290894080000001,73.68421052631578,36.08292945830174,2.697464696610109,11,2.0,2.0,4.375,7.125,-0.75,3,0.002732240437158362,-4.333333333333333,90.5,3.5,89.25,-4.333333333333333,89.75,0.002732240437158362 2546,2009-11-13,91.25,92.0,90.5,91.5,347176.0,-0.002732240437158473,1.4,-100.0,39.726027397260275,34.352993966590844,0.8432619836413267,2.8591501565201725,4.512008036690133,2.8288457870583983,12.350937983245482,1.5,-2.1164892190811884,-2.2249999999999943,-7.536110499394482,3.0861104993944934,-4.880555249697238,0.43055524969724956,6.149258316800001,68.42105263157895,26.85246869043882,2.655555249697244,11,2.25,2.25,4.5625,7.375,-0.25,4,0.00273972602739736,0.0,91.5,-4.333333333333333,90.5,3.5,89.25,0.00273972602739736 2547,2009-11-16,91.0,92.0,90.0,92.0,468152.0,-0.002739726027397249,3.0,4.0,40.27777777777777,34.75422853449208,0.38958586445886567,2.737575216545764,4.707060201390618,3.1659878581091903,13.206366320482243,2.0,-2.167283273589277,-2.1500000000000057,-7.2138034384337715,2.91380343843376,-4.6819017192168815,0.3819017192168701,6.023287984128004,63.1578947368421,17.861413077023542,2.531901719216881,11,2.5,2.5,4.875,7.625,0.0,0,0.0027472527472527375,1.4,91.25,0.0,91.5,-4.333333333333333,90.5,0.0027472527472527375 2548,2009-11-17,90.0,91.25,89.75,90.75,380116.0,-0.01098901098901095,-1.4,0.75,42.64705882352941,35.41871655192127,0.7645310965008605,3.3792074062356647,5.599061972016116,4.30009289480833,14.379727450921054,1.5,-2.709559755237777,-2.8125,-7.764572931179885,2.1395729311798846,-5.288536465589942,-0.3364635344100577,6.66235646476288,8.333333333333332,-39.65274615627531,2.476036465589945,11,0.625,3.5,5.875,8.625,0.5,1,0.011111111111111072,3.0,91.0,1.4,91.25,0.0,91.5,0.011111111111111072 2549,2009-11-18,91.25,91.75,90.0,90.5,460840.0,0.01388888888888884,1.0,-1.0,41.791044776119406,36.41374142754316,-0.8491042698749851,1.89145881546456,4.237243201767143,3.1608937839016846,14.829460185722244,1.75,-3.085338820791378,-1.3499999999999943,-6.1797324759668015,3.479732475966813,-3.764866237983398,1.0648662379834093,5.065862206172369,50.0,3.638530502342846,2.4148662379834005,11,-0.875,2.25,4.625,7.375,-0.25,2,0.0,-1.4,90.0,3.0,91.0,1.4,91.25,0.0 2550,2009-11-19,90.25,91.5,90.25,91.25,356280.0,-0.010958904109588996,-1.5,-1.3333333333333333,25.86206896551724,36.27143163006095,0.037235921692087004,2.6326420136496864,5.111498883336168,4.286963530192168,15.042568626556635,1.25,-3.2446447180862776,-2.0999999999999943,-6.869420134669085,2.669420134669096,-4.484710067334532,0.28471006733454374,5.733227717925473,22.22222222222222,-16.637444275113104,2.384710067334544,11,0.125,3.25,5.75,8.375,1.5,3,0.011080332409972193,1.0,91.25,-1.4,90.0,3.0,91.0,0.011080332409972193 2551,2009-11-20,92.0,92.5,91.0,91.0,665476.0,0.01939058171745156,-2.0,-1.0,37.288135593220346,37.146583950876284,-1.4760700707173555,0.6605424459124123,3.293794543725099,2.698440049157938,15.571504703441864,2.25,-3.272853151796923,-0.1875,-4.758216286136673,4.383216286136673,-2.4728581430683363,2.0978581430683363,3.6638986092084593,81.81818181818183,46.2511854070954,2.2853581430683367,11,-1.625,1.5,4.125,6.625,-0.5,4,-0.013586956521739135,-1.5,90.25,1.0,91.25,-1.4,90.0,-0.013586956521739135 2552,2009-11-23,93.5,94.0,92.25,92.25,458238.0,0.016304347826086918,-1.8,1.25,46.666666666666664,38.91296571725804,-2.668850383366845,-1.0093453321452301,1.750183898625636,1.3822536980025149,15.775145873158591,2.0,-3.0069042967577104,1.3875000000000028,-3.0357489845001027,5.810748984500108,-0.8241244922500499,3.5991244922500556,1.8573426648401181,88.23529411764706,54.003227142412825,2.2116244922500523,11,-1.625,0.0,2.875,5.125,-1.25,0,-0.0267379679144385,-2.0,92.0,-1.5,90.25,1.0,91.25,-0.0267379679144385 2553,2009-11-24,91.0,93.0,91.0,92.75,520730.0,-0.0267379679144385,-1.2857142857142858,-1.4,43.75000000000001,39.74831193303904,0.11788998975666232,1.2806591180069802,4.20080231889807,4.041420719733111,15.741346189833354,2.5,-2.5284922611825777,-0.9375,-5.238280222965287,3.3632802229652867,-3.0878901114826363,1.2128901114826363,4.063048958246512,25.0,-8.534185772226778,2.1503901114826416,11,0.875,2.5,5.625,7.625,2.75,1,0.0,-1.8,93.5,-2.0,92.0,-1.5,90.25,0.0 2554,2009-11-25,90.5,92.0,90.5,91.25,443926.0,-0.005494505494505475,-3.0,0.42857142857142855,48.27586206896552,40.69829356322851,0.690503845937755,1.710858217734284,4.620414113461493,4.711271522438693,14.835850385861782,1.5,-2.1172489024305463,-1.3375000000000057,-5.676051177031667,3.0010511770316555,-3.5067755885158363,0.8317755885158249,4.2805269999166455,6.666666666666667,-29.45679347911027,2.1692755885158306,11,1.375,3.0,6.3125,8.125,4.0,2,0.0,-1.2857142857142858,91.0,-1.8,93.5,-2.0,92.0,0.0 2555,2009-11-26,87.5,90.5,87.5,90.5,628454.0,-0.03314917127071826,1.0,4.0,43.75,41.1454016301996,3.4234461058241266,4.425841571657173,7.471270294164924,7.889352553475987,13.336703808237365,3.0,-1.7669279661791961,-4.012500000000003,-8.633604333716207,0.608604333716201,-6.323052166858105,-1.701947833141901,7.009305919919981,0.0,-39.011855874917245,2.3105521668581015,11,3.25,5.75,9.0625,11.125,9.25,3,0.040000000000000036,-3.0,90.5,-1.2857142857142858,91.0,-1.8,93.5,0.040000000000000036 2556,2009-11-27,88.0,88.5,85.25,86.75,1307632.0,0.005714285714285783,1.8888888888888888,-0.4166666666666667,44.61538461538461,41.62735794548924,2.6976373885354406,3.370110494562738,6.776504614436249,7.576140761101087,13.853512432219784,3.25,-1.580571372793159,-3.049999999999997,-7.06510306611311,0.9651030661131159,-5.057551533056554,-1.0424484669434406,6.088747564724784,31.428571428571427,-11.68178904307688,2.0075515330565565,11,1.625,4.125,8.4375,10.625,7.25,4,0.042613636363636465,1.0,87.5,-3.0,90.5,-1.2857142857142858,91.0,0.042613636363636465 2557,2009-11-30,85.75,88.5,85.75,88.0,677108.0,-0.025568181818181768,-1.4444444444444444,-1.8,40.27777777777777,41.36410449596128,4.609328588108113,5.093678590980943,8.866053933924178,9.977790916182613,14.39825003642437,2.75,-1.5923642934515811,-4.799999999999997,-8.841234829516779,-0.7587651704832155,-6.820617414758388,-2.7793825852416063,7.631647759546794,6.451612903225806,-38.99427324092969,2.020617414758388,11,3.875,6.375,10.6875,12.875,10.25,0,0.06705539358600587,1.8888888888888888,88.0,1.0,87.5,-3.0,90.5,0.06705539358600587 2558,2009-12-01,89.0,89.0,86.25,86.25,931844.0,0.03790087463556846,1.0,-1.2222222222222223,46.25000000000001,41.85954396528135,1.3438850390776338,1.486730960961296,5.441703510260581,6.887903883500144,14.401716938483473,3.25,-1.5190728260725166,-1.2750000000000057,-4.912885447103363,2.362885447103352,-3.0939427235516774,0.5439427235516661,3.7311159387830486,55.55555555555556,9.955584272349114,1.818942723551676,12,0.625,3.125,7.4375,9.625,7.25,1,0.03651685393258419,-1.4444444444444444,85.75,1.8888888888888888,88.0,1.0,87.5,0.03651685393258419 2559,2009-12-02,91.25,91.25,88.25,88.5,1034320.0,0.02528089887640439,1.1818181818181819,1.0,49.411764705882355,44.47617682532192,-1.0126007473030256,-0.9497932365271424,3.0076656340326764,4.776799904895569,15.33856875104101,3.0,-1.390134559779284,1.0625,-2.378258025407206,4.503258025407206,-0.6578790127036029,2.782879012703603,0.8826266636803979,100.0,55.55853826851703,1.7203790127036023,12,-1.625,0.875,5.0625,7.375,2.25,2,0.027397260273972712,1.0,89.0,-1.4444444444444444,85.75,1.8888888888888888,88.0,0.027397260273972712 2560,2009-12-03,91.0,92.25,90.5,91.75,653342.0,-0.002739726027397249,1.0,-0.2727272727272727,49.411764705882355,45.82324672672881,-0.72082794283358,-0.7376109325864206,3.131404115828502,5.121742629342492,15.345584718593287,1.75,-1.248140240268583,0.8125,-2.628258025407206,4.253258025407206,-0.9078790127036029,2.532879012703603,-5.75,82.14285714285714,39.051945916417466,1.7203790127036023,12,-1.375,1.125,4.375,7.125,-1.5,3,0.03846153846153855,1.1818181818181819,91.25,1.0,89.0,-1.4444444444444444,85.75,0.03846153846153855 2561,2009-12-04,91.0,92.5,90.5,90.5,494570.0,0.0,-7.0,-0.6666666666666666,50.0,46.19361709709918,-0.9807295502176032,-0.6529498952010044,3.03477727973457,5.1817231464544165,14.904767620684503,2.0,-1.1807510403998833,0.7374999999999972,-2.7055517369171866,4.180551736917181,-0.9840258684586018,2.459025868458596,-5.609999999999999,77.77777777777779,35.68747018667327,1.7215258684585921,12,-1.875,1.125,2.9375,5.875,-1.25,4,0.06318681318681318,1.0,91.0,1.1818181818181819,91.25,1.0,89.0,0.06318681318681318 2562,2009-12-07,92.0,92.5,90.5,91.25,496038.0,0.01098901098901095,1.2857142857142858,1.5,54.76190476190476,47.41716207064415,-2.4762889106173986,-1.5554936883821426,1.9155403738703,4.2281686129354625,14.440128219049015,2.0,-0.7416293158200062,1.625,-1.893746786470885,5.143746786470885,-0.1343733932354496,3.3843733932354496,-6.325599999999994,92.0,43.754334827479866,1.7593733932354425,12,-3.125,0.125,1.875,4.875,-2.5,0,0.03532608695652173,-7.0,91.0,1.0,91.0,1.1818181818181819,91.25,0.03532608695652173 2563,2009-12-08,91.75,92.5,91.25,92.25,593040.0,-0.0027173913043477826,1.5,-0.6666666666666666,51.24999999999999,47.747621840759095,-2.3565273760291205,-1.1685067749452713,2.0812374408379526,4.495689354897351,13.471067749278188,1.25,-0.6319110253249107,1.25,-2.2780828251308947,4.778082825130895,-0.5140414125654473,3.0140414125654473,-5.802575999999988,82.35294117647058,32.911084234169586,1.7640414125654498,12,-2.875,0.375,2.0,5.125,-2.25,1,0.04632152588555849,1.2857142857142858,92.0,-7.0,91.0,1.0,91.0,0.04632152588555849 2564,2009-12-09,90.75,92.25,90.25,92.25,392920.0,-0.010899182561307952,1.6666666666666667,3.0,51.24999999999999,48.58095517409242,-1.472147565278135,-0.15685934899316578,2.975516796305513,5.5155565940374345,13.295967851059471,2.0,-0.8466518159450231,0.23749999999999716,-3.2923538809678377,3.767353880967832,-1.5274269404839202,2.0024269404839146,-4.540472959999988,22.22222222222222,-29.396089477097,1.7649269404839152,12,-1.875,1.375,3.0,6.125,1.0,2,0.06060606060606055,1.5,91.75,1.2857142857142858,92.0,-7.0,91.0,0.06060606060606055 2565,2009-12-10,91.75,92.0,90.75,90.75,293280.0,0.011019283746556363,-1.5,-0.6666666666666666,49.350649350649356,49.10709570023295,-2.0181120849607908,-1.1986237242614237,1.9195339098452564,4.493539034361859,13.550386977339087,1.25,-0.8051654251313494,1.2249999999999943,-2.3213101654261408,4.771310165426129,-0.5481550827130661,2.9981550827130548,-5.28885404159999,66.66666666666666,18.088999826709546,1.7731550827130669,12,-2.625,-2.125,2.5,5.125,-1.25,3,0.019073569482288777,1.6666666666666667,90.75,1.5,91.75,1.2857142857142858,92.0,0.019073569482288777 2566,2009-12-11,91.5,92.25,91.0,92.0,217686.0,-0.0027247956403270157,1.5,-0.5,44.44444444444444,49.570058663195915,-1.3627319447496546,-0.9791347876172978,2.117551235972684,4.727827784629085,13.4256127275907,1.25,-0.8276903012198744,0.9625000000000057,-2.5963104162596835,4.521310416259695,-0.8169052081298389,2.7419052081298503,-4.797299879935991,55.55555555555556,11.498839202568163,1.779405208129843,12,-2.125,-1.875,2.75,5.375,-1.5,4,-0.021857923497267784,-1.5,91.75,1.6666666666666667,90.75,1.5,91.75,-0.021857923497267784 2567,2009-12-14,91.25,92.0,91.0,91.75,194064.0,-0.002732240437158473,1.0,1.0,50.79365079365079,50.07490875137933,-0.27995098315075495,-0.7477843961017641,2.3277107306806215,4.956511506201352,13.124289027813047,1.0,-0.5242100520825517,0.7000000000000028,-2.8673962198506615,4.267396219850667,-1.0836981099253222,2.483698109925328,-4.315407884738548,44.44444444444444,-1.939257823153639,1.78369810992533,12,-0.875,-1.625,3.0,5.625,-2.75,0,-0.016438356164383605,1.5,91.5,-1.5,91.75,1.6666666666666667,90.75,-0.016438356164383605 2568,2009-12-15,91.0,92.0,90.25,91.75,481944.0,-0.002739726027397249,1.8,1.5,51.61290322580645,50.31947969803757,0.31691036283972096,-0.4416703175887875,2.477727416709129,5.187516870081566,12.839337416401325,1.75,-0.24999799952664148,0.4000000000000057,-3.1629674208497107,3.962967420849722,-1.3814837104248454,2.181483710424857,-3.8427915693490036,37.5,-13.333129889258444,1.781483710424856,12,0.375,-1.375,3.25,5.875,-1.75,1,-0.016483516483516536,1.0,91.25,1.5,91.5,-1.5,91.75,-0.016483516483516536 2569,2009-12-16,91.25,91.5,90.75,91.25,466578.0,0.0027472527472527375,2.0,-0.0,64.70588235294119,52.01882610326633,0.07477360636984542,-0.7290490410151591,2.128587685236681,4.919783134468304,12.784683672736996,0.75,0.35084093503463976,0.6500000000000057,-2.9129674208497107,4.212967420849722,-1.1314837104248454,2.431483710424857,-3.8790799065750434,50.0,-6.963144516935586,1.781483710424856,12,0.125,-1.625,2.25,4.25,-2.5,2,-0.019178082191780854,1.8,91.0,1.0,91.25,1.5,91.5,-0.019178082191780854 2570,2009-12-17,91.25,91.5,90.5,90.5,229744.0,0.0,-1.6666666666666667,100.0,63.26530612244898,53.49274900576066,0.12735857566165976,-0.68543279128086,1.9790470256161399,4.857959703481953,12.7682717138241,1.0,0.6273503999691172,0.5999999999999943,-2.9703457004867175,4.170345700486706,-1.1851728502433616,2.3851728502433502,-3.6739167103120423,50.0,-9.77202998936643,1.785172850243353,12,0.125,-1.625,2.25,3.75,-2.25,3,0.005479452054794498,2.0,91.25,1.8,91.0,1.0,91.25,0.005479452054794498 2571,2009-12-18,90.75,91.75,90.75,91.0,286728.0,-0.005479452054794498,-7.0,-0.3333333333333333,73.80952380952381,55.60915112216278,0.6572875265358675,-0.2992225170153233,2.336732078404623,5.27663400448337,13.196137482002207,1.0,0.6592068376706237,0.16249999999999432,-3.3516630732216157,3.6766630732216043,-1.5945815366108036,1.9195815366107922,-2.9769600418995594,28.57142857142857,-36.37779538542904,1.7570815366108024,12,0.625,-1.125,2.75,3.0,-1.25,4,-0.0027548209366391463,-1.6666666666666667,91.25,2.0,91.25,1.8,91.0,-0.0027548209366391463 2572,2009-12-21,91.0,91.25,90.5,90.75,496130.0,0.0027548209366390353,1.0,-1.0,63.333333333333336,56.951743714755374,0.27996099854540546,-0.7864405988470367,1.9363284468417419,4.90202674974357,14.308438077560618,0.75,0.7178811947520671,0.5374999999999943,-2.708043503253336,3.7830435032533245,-1.0852717516266637,2.1602717516266523,-3.037881640223574,42.857142857142854,-22.318631096156317,1.6227717516266624,12,0.25,-1.375,2.5,2.75,-1.75,0,-0.01098901098901095,-7.0,90.75,-1.6666666666666667,91.25,2.0,91.25,-0.01098901098901095 2573,2009-12-22,91.0,91.5,90.75,91.25,272518.0,0.0,1.0,-1.0,47.61904761904762,56.54830456131622,0.18146882026415767,-0.8289408260333744,1.79088329848571,4.812080542168303,14.965856148263768,0.75,0.7646916578243719,0.5374999999999943,-2.708043503253336,3.7830435032533245,-1.0852717516266637,2.1602717516266523,-2.8563663746146375,40.0,-19.912725574029167,1.6227717516266624,12,0.25,-1.375,2.5,2.75,-2.0,1,-0.027472527472527486,1.0,91.0,-7.0,90.75,-1.6666666666666667,91.25,-0.027472527472527486 2574,2009-12-23,90.5,91.25,90.25,91.0,167794.0,-0.005494505494505475,1.0,2.0,45.45454545454545,56.11540412841579,0.7177567566934187,-0.3467171970113867,2.0802129806361194,5.222305494501427,15.548756613622505,1.0,0.5957355136202125,0.037499999999994316,-3.208043503253336,3.2830435032533245,-1.5852717516266637,1.6602717516266523,-2.1821117196300577,16.666666666666664,-38.76380594148363,1.6227717516266624,12,0.75,-0.875,1.5625,3.25,0.5,2,-0.013812154696132617,1.0,91.0,1.0,91.0,-7.0,90.75,-0.013812154696132617 2575,2009-12-28,91.0,91.0,90.25,90.5,133646.0,0.005524861878453136,2.0,-1.0,50.0,56.732688079033075,0.11195439383796213,-0.6019224660878137,1.4193660225344331,4.650493657149823,15.0879379919543,0.75,0.5402538787870697,0.36249999999999716,-2.5731026907308205,3.298102690730815,-1.1053013453654046,1.830301345365399,-2.51482725084486,50.0,-2.4961331002433127,1.4678013453654064,12,0.125,-1.375,0.9375,2.75,-1.5,0,-0.02472527472527475,1.0,90.5,1.0,91.0,1.0,91.0,-0.02472527472527475 2576,2009-12-29,91.75,92.25,90.5,91.0,368878.0,0.008241758241758212,1.0,1.5,47.82608695652174,56.40295876379651,-0.6692304869082761,-1.113675914213772,0.5219772943962937,3.8163468365316078,13.632746172531709,1.75,0.577356819655904,0.9249999999999972,-1.77051284055851,3.6205128405585043,-0.4227564202792564,2.2727564202792507,-3.1042341608110604,75.0,26.36480903474135,1.3477564202792562,12,-0.5,-2.125,0.1875,2.0,-2.25,1,-0.02997275204359673,2.0,91.0,1.0,90.5,1.0,91.0,-0.02997275204359673 2577,2009-12-30,91.5,92.5,91.25,92.0,240214.0,-0.0027247956403270157,-1.5,-0.6666666666666666,47.82608695652174,55.98220140054265,-0.424700418613142,-0.4330139803430768,0.5944662673011294,3.9759002157863677,12.040161886907633,1.25,0.5812659432097433,0.38750000000000284,-0.8740258096262608,1.6490258096262664,-0.24326290481313606,1.0182629048131417,-2.700064794378619,55.55555555555556,10.72337451807767,0.6307629048131345,12,-0.125,-1.875,0.4375,2.25,-3.5,2,-0.021857923497267784,1.0,91.75,2.0,91.0,1.0,90.5,-0.021857923497267784 2578,2010-01-04,92.25,92.75,91.75,92.25,279816.0,0.008196721311475308,1.0,-0.0,63.63636363636363,55.86336598758959,-1.09376189433533,-0.9771468869256381,-0.3038111462847439,3.174822661120828,10.560877499263407,1.25,0.7318029581928158,0.9749999999999943,0.07324732067527862,1.87675267932471,0.5241236603376365,1.4258763396623522,-3.30206220260348,80.0,30.97320887755714,0.4508763396623608,1,-0.75,-3.125,0.4375,1.5,-3.75,0,-0.03252032520325199,-1.5,91.5,1.0,91.75,2.0,91.0,-0.03252032520325199 2579,2010-01-05,93.75,93.75,92.25,92.5,232876.0,0.016260162601626105,1.4,100.0,66.66666666666666,56.24129493694711,-2.460601929647922,-2.40347756822473,-1.8974181865023354,1.631948983855949,10.226228910507766,1.5,0.8054233081261657,2.3499999999999943,0.9228202267423029,3.7771797732576857,1.6364101133711415,3.063589886628847,-4.573938470447274,100.0,51.00671006015834,0.7135898866288467,1,-1.75,-4.25,-1.0625,0.0,-5.5,1,-0.05066666666666664,1.0,92.25,-1.5,91.5,1.0,91.75,-0.05066666666666664 2580,2010-01-07,94.5,94.5,93.75,94.0,434624.0,0.008000000000000007,2.0,0.4,73.07692307692307,56.15989485554703,-3.0185394973587876,-3.0333430341230496,-2.7261806553094345,0.803083386157553,10.459147166464257,0.75,0.9117484838763801,2.924999999999997,0.9508246225358477,4.899175377464147,1.9379123112679224,3.912087688732072,-4.958023392811498,100.0,49.69546809816927,0.9870876887320734,1,-2.125,-4.625,-1.8125,-0.75,-6.75,3,-0.03703703703703709,1.4,93.75,1.0,92.25,-1.5,91.5,-0.03703703703703709 2581,2010-01-08,96.75,96.75,94.5,95.0,774336.0,0.023809523809523725,1.5714285714285714,3.5,82.35294117647058,58.2731846158956,-4.836549879803357,-5.091525403254366,-5.030421839021997,-1.4935402945264684,11.203201299251916,2.25,0.8658853596780318,4.887500000000003,1.86793659483223,7.907063405167776,3.3777182974161235,6.397281702583882,-6.712221053530342,100.0,46.93195867526055,1.5097817025838858,1,-3.25,-5.75,-4.75,-3.25,-9.75,4,-0.07493540051679581,2.0,94.5,1.4,93.75,1.0,92.25,-0.07493540051679581 2582,2010-01-11,95.25,97.5,95.0,97.25,321536.0,-0.015503875968992276,1.0,-1.1428571428571428,71.7948717948718,60.959387302098285,-2.984098154507336,-3.5158172599276156,-3.5951520092206266,-0.0333925861266664,12.09790084360547,2.5,0.826462674014266,3.2249999999999943,-0.15411542456980953,6.604115424569798,1.5354422877150853,4.914557712284903,-4.406754527106699,60.86956521739131,5.5913462523457085,1.6895577122849026,1,-1.375,-3.625,-4.375,-2.875,-7.75,0,-0.06036745406824151,1.5714285714285714,96.75,2.0,94.5,1.4,93.75,-0.06036745406824151 2583,2010-01-12,96.0,96.5,95.0,95.5,378574.0,0.007874015748031482,1.0,-0.25,73.17073170731707,64.03896355240624,-3.2969729981201112,-4.143533720583918,-4.386382749229313,-0.8312636141921672,13.040951063082213,1.5,0.7474769364154525,3.762500000000003,-0.05047990938952296,7.575479909389529,1.85601004530524,5.668989954694766,-4.22480889331176,71.42857142857143,14.843119174634047,1.906489954694761,1,-2.125,-4.125,-5.125,-3.625,-7.75,1,-0.08333333333333337,1.0,95.25,1.5714285714285714,96.75,2.0,94.5,-0.08333333333333337 2584,2010-01-13,96.25,96.25,95.5,96.25,368408.0,0.0026041666666667407,1.0,0.0,73.80952380952381,66.68446619790889,-2.9564641335017114,-4.174383430197111,-4.611082713739705,-1.1161915390436832,13.627470538273897,0.75,0.8611842204140885,3.737499999999997,-0.40304090032974216,7.8780409003297365,1.6672295498351275,5.807770450164867,-3.6733356482481128,66.66666666666666,8.866165431746012,2.070270450164872,1,-2.25,-3.375,-5.375,-3.875,-8.25,2,-0.08051948051948055,1.0,96.0,1.0,95.25,1.5714285714285714,96.75,-0.08051948051948055 2585,2010-01-14,93.5,96.75,91.75,96.5,1780580.0,-0.02857142857142858,1.8571428571428572,-100.0,60.78431372549019,68.12426917223873,0.20724884084836503,-1.3560826905051613,-1.9155731682387085,1.5545923148054044,13.41232769482234,5.0,1.0712929556500796,0.9000000000000057,-3.24665369207996,5.046653692079971,-1.1733268460399842,2.9733268460399955,4.0,30.434782608695656,-29.77981926380147,2.073326846039986,1,0.875,0.375,-2.625,-1.125,-5.5,3,-0.05614973262032086,1.0,96.25,1.0,96.0,1.0,95.25,-0.05614973262032086 2586,2010-01-15,89.5,94.0,89.5,94.0,2257316.0,-0.04278074866310155,1.0,1.5,45.45454545454545,67.86076456090802,4.307502004247127,2.6207679545676683,1.8775593090830967,5.439336784287818,13.683918676087693,4.5,1.2580830710746795,-3.0,-7.349833632624808,1.349833632624808,-5.174916816312404,-0.825083183687596,7.885000000000005,0.0,-59.83210256461291,2.1749168163124053,1,4.0,4.0,1.375,2.875,-1.25,4,-0.019553072625698276,1.8571428571428572,93.5,1.0,96.25,1.0,96.0,-0.019553072625698276 2587,2010-01-18,89.75,90.5,89.0,90.25,1191616.0,0.0027932960893854997,2.0,0.1111111111111111,46.268656716417915,65.93101934758072,4.227752348270997,2.3743647519976605,1.467688529709065,5.054405958761663,14.042657765717914,1.5,1.3977527515938846,-2.674999999999997,-7.165047473660422,1.815047473660428,-4.920023736830203,-0.42997626316979165,7.319600000000008,9.67741935483871,-50.48784375933766,2.245023736830211,1,3.5,3.5,0.875,2.375,-1.75,0,-0.03064066852367686,1.0,89.5,1.8571428571428572,93.5,1.0,96.25,-0.03064066852367686 2588,2010-01-19,89.5,90.25,88.5,90.0,886542.0,-0.0027855153203342198,2.5,1.0,46.96969696969697,63.74246715902853,4.522199542543902,2.6416662354780556,1.591913940719138,5.190602274124672,14.15222674623202,1.75,1.5005130779483835,-2.8499999999999943,-7.487944190665104,1.7879441906651152,-5.168972095332549,-0.5310279046674395,7.085424000000003,12.121212121212121,-51.3343872028986,2.318972095332552,1,3.5,3.5,1.0,2.625,-1.0,1,-0.022346368715083775,2.0,89.75,1.0,89.5,1.8571428571428572,93.5,-0.022346368715083775 2589,2010-01-20,89.5,90.5,89.5,89.75,547484.0,0.0,-7.0,0.5,45.31250000000001,60.65753126159264,4.309084261467262,2.6391489711691634,1.5119030338145478,5.055684296101276,14.21561537090299,1.0,1.6300058593008941,-2.762500000000003,-7.551398895520094,2.0263988955200887,-5.1569494477600415,-0.3680505522399642,6.438590079999997,12.121212121212121,-50.8455498070694,2.394449447760043,1,3.5,3.5,1.0,2.625,-0.5,2,-0.013966480446927387,2.5,89.5,2.0,89.75,1.0,89.5,-0.013966480446927387 2590,2010-01-21,91.75,93.0,90.0,90.25,1365300.0,0.025139664804469275,-2.0,-6.0,50.0,57.06276001976258,1.8192918345832965,0.4516865480350134,-0.7291364858865279,2.6944556058952855,13.698953289161652,3.5,1.6569711951963484,-0.5374999999999943,-5.309333477477679,4.234333477477691,-2.923416738738837,1.8484167387388482,3.593502873600002,59.09090909090909,-2.256499026390159,2.385916738738839,1,1.25,1.25,-1.25,0.375,-3.25,3,-0.04087193460490468,-7.0,89.5,2.5,89.5,2.0,89.75,-0.04087193460490468 2591,2010-01-22,90.5,92.5,90.0,91.75,634854.0,-0.013623978201634857,-1.2222222222222223,-0.8333333333333334,47.2972972972973,54.34080729780985,2.335051035060985,1.7728940621373113,0.5638405125424697,3.7889029264127174,13.318656069153523,2.5,1.5060774452117016,-1.7750000000000057,-6.565066475743308,3.0150664757432963,-4.17003323787165,0.6200332378716382,4.296022643712007,44.44444444444444,-16.907085869876532,2.39503323787165,1,2.125,2.5,-1.125,1.625,-0.75,4,-0.027624309392265234,-2.0,91.75,-7.0,89.5,2.5,89.5,-0.027624309392265234 2592,2010-01-25,90.0,91.25,88.5,89.0,886498.0,-0.0055248618784530246,-1.75,-0.8,43.83561643835616,51.08135004570309,2.248473053736589,2.3127091157136164,1.0938340796199668,4.156806080061642,13.034092631134769,2.75,1.2035525611126445,-2.2249999999999943,-7.091372257370253,2.6413722573702643,-4.6581861286851165,0.20818612868512787,4.2923408322150465,33.33333333333333,-24.599332141720154,2.433186128685129,1,2.625,3.0,-0.5,2.125,0.75,0,-0.019444444444444486,-1.2222222222222223,90.5,-2.0,91.75,-7.0,89.5,-0.019444444444444486 2593,2010-01-26,88.5,89.75,88.5,89.0,528526.0,-0.01666666666666672,-4.0,-0.5,35.616438356164394,46.83767388421871,2.875060775072214,3.811215239415077,2.6231348785722446,5.550571818238012,12.90900810182349,1.5,0.49438192987297214,-3.5999999999999943,-8.720649629833417,1.5206496298334287,-6.160324814916706,-1.0396751850832828,5.328953565637846,0.0,-50.43810664996995,2.560324814916712,1,4.125,4.5,1.5,3.625,3.75,1,-0.005649717514124242,-1.75,90.0,-1.2222222222222223,90.5,-2.0,91.75,-0.005649717514124242 2594,2010-01-27,89.25,90.25,88.25,88.5,546586.0,0.008474576271186418,-2.2,-1.5,35.616438356164394,44.041243287626955,1.148461886644668,3.122878407517632,1.8714574606785277,4.733546343243688,12.414348971665786,2.0,-0.06561266116773368,-2.7874999999999943,-8.01967525458302,2.444675254583032,-5.4035876272915,-0.1714123727084882,4.152637280386813,21.052631578947366,-22.161321315415595,2.6160876272915132,1,1.875,3.625,1.25,2.875,2.25,2,-0.008403361344537785,-4.0,88.5,-1.75,90.0,-1.2222222222222223,90.5,-0.008403361344537785 2595,2010-01-28,88.75,90.25,88.5,89.75,570674.0,-0.0056022408963585235,-1.3333333333333333,-1.3333333333333333,25.75757575757575,41.85269109907476,1.0100323430287261,3.6318795853213857,2.3316974932779715,5.170916511142508,11.892957847454978,1.75,-0.7837121126305959,-3.174999999999997,-8.594506677873255,2.244506677873261,-5.884753338936633,-0.465246661063361,4.137373552348137,11.76470588235294,-23.263782520557292,2.7097533389366295,1,1.875,4.125,1.75,3.375,3.25,3,0.0028169014084507005,-2.2,89.25,-4.0,88.5,-1.75,90.0,0.0028169014084507005 2596,2010-01-29,89.0,90.0,88.25,89.25,550208.0,0.0028169014084507005,1.0,0.25,29.508196721311464,39.99041776628516,0.7617553467856055,3.3363494043999253,2.0520822635974696,4.8790635223230225,12.287521883499853,1.75,-1.6011903022016298,-2.7874999999999943,-8.362998561605039,2.7879985616050504,-5.575249280802524,0.0002492808025351678,3.423636197113325,25.0,-6.480527017771831,2.7877492808025237,1,1.625,3.875,1.5,3.125,4.0,4,-0.005617977528089901,-1.3333333333333333,88.75,-2.2,89.25,-4.0,88.5,-0.005617977528089901 2597,2010-02-01,89.5,89.5,88.25,88.25,464714.0,0.00561797752808979,1.0,-5.0,28.33333333333333,37.91971069557809,0.24871894667326444,2.8235993189959743,1.5357259559948773,4.323725960580319,12.871744037421283,1.25,-2.12244871118736,-2.1875,-7.855682201871929,3.480682201871929,-5.021591100935964,0.6465911009359644,2.5062725774019867,62.5,34.58250871813008,2.834091100935962,2,1.125,3.375,1.0,2.625,2.75,0,0.0027932960893854997,1.0,89.0,-1.3333333333333333,88.75,-2.2,89.25,0.0027932960893854997 2598,2010-02-02,89.25,90.5,89.0,89.5,471218.0,-0.0027932960893854997,-3.0,-0.2,26.66666666666667,35.84795143631883,0.5135302881454322,2.990655547960472,1.7983653160184758,4.496413927274318,13.470498330201755,1.5,-2.109927688532238,-2.2874999999999943,-8.050985330754983,3.4759853307549946,-5.169242665377482,0.594242665377493,2.380645319661795,44.44444444444444,20.543275532311966,2.8817426653774922,2,1.375,3.625,1.1875,2.875,2.75,1,0.01680672268907557,1.0,89.5,1.0,89.0,-1.3333333333333333,88.75,0.01680672268907557 2599,2010-02-03,89.0,90.25,88.25,90.25,409668.0,-0.0028011204481792618,2.2,5.0,32.0,33.84795143631883,0.7656643671549404,3.021463512933977,2.0180628490494,4.6588796947714,13.794477990243264,2.0,-2.1387952348705284,-2.299999999999997,-8.071071231394342,3.4710712313943475,-5.185535615697177,0.5855356156971823,2.292580787695613,33.33333333333333,9.834849494510713,2.8855356156971728,2,1.375,3.875,1.4375,3.125,3.5,2,0.03651685393258419,-3.0,89.25,1.0,89.5,1.0,89.0,0.03651685393258419 2600,2010-02-04,91.0,93.25,86.5,89.25,3547928.0,0.022471910112359605,1.16,-1.4,57.14285714285714,34.94190253026992,-1.510786541046258,0.7861122900611974,0.04261370669206599,2.5820866998832344,13.952367386969025,6.75,-2.115098388258019,-0.125,-5.696308076577964,5.446308076577964,-2.910654038288982,2.660654038288982,-2.75,66.66666666666666,38.535336340107044,2.785654038288984,2,-1.125,1.0,-0.5625,1.125,3.25,3,0.005494505494505475,2.2,89.0,-3.0,89.25,1.0,89.5,0.005494505494505475 2601,2010-02-05,89.5,90.75,88.0,90.75,1193654.0,-0.016483516483516536,3.4,-0.7142857142857143,48.93617021276596,35.508630727426564,-0.18724474412410075,1.8077981367173805,1.4938242568585025,4.015750596423061,12.996160103869398,3.0,-2.09282327088863,-1.2625000000000028,-6.200204026423947,3.675204026423941,-3.731352013211975,1.2063520132119692,3.75,44.44444444444444,13.401367917528667,2.4688520132119733,2,0.375,2.5,0.875,2.625,5.0,4,0.027932960893854775,1.16,91.0,2.2,89.0,-3.0,89.25,0.027932960893854775 2602,2010-02-08,89.5,90.25,88.25,90.25,513926.0,0.0,4.333333333333333,0.6,50.0,37.1068042434083,-0.29684486148991596,1.428157740909299,1.3956719926119234,3.9527328229193444,11.67185961308996,2.0,-2.3434177043115767,-0.9749999999999943,-5.4615295461360915,3.511529546136103,-3.218264773068043,1.2682647730680543,3.75,44.44444444444444,10.553155187166567,2.243264773068049,2,0.375,2.5,0.9375,2.625,6.75,0,0.03910614525139655,3.4,89.5,1.16,91.0,2.2,89.0,0.03910614525139655 2603,2010-02-09,88.0,89.5,88.0,89.25,684988.0,-0.016759776536312887,-1.4,1.6666666666666667,44.23076923076923,38.06395211836439,1.2569535205302031,2.4222792971638967,2.858660712994805,5.3923282152506005,10.22045449842305,1.5,-2.495704147308217,-2.075000000000003,-5.858968955020899,1.708968955020893,-3.966984477510451,-0.18301552248955488,5.144999999999996,22.22222222222222,-13.82704292819436,1.8919844775104513,2,1.875,4.0,2.5,4.125,7.0,1,0.048295454545454586,4.333333333333333,89.5,3.4,89.5,1.16,91.0,0.048295454545454586 2604,2010-02-10,88.5,89.0,87.25,88.25,787086.0,0.005681818181818121,1.8,-0.2,35.55555555555556,39.152616540362146,0.7145170592294221,1.3827956738774674,2.342815345202496,4.822242482140638,8.526898374799186,1.75,-2.5340915563153885,-1.1875,-3.6736458228674422,1.2986458228674422,-2.4305729114337282,0.05557291143372822,4.542099999999991,29.629629629629626,-3.360233661520006,1.243072911433722,2,1.375,3.5,1.8125,3.625,5.75,2,0.039548022598870025,-1.4,88.0,4.333333333333333,89.5,3.4,89.5,0.039548022598870025 2605,2010-02-11,88.25,90.5,87.75,89.25,528588.0,-0.0028248587570621764,-1.75,-4.0,39.024390243902445,40.20997137620559,0.9902709164061463,1.2852054104314448,2.6704520217064953,4.984024338299378,9.390871884663015,2.75,-2.2785727726964637,-1.1749999999999972,-2.9821495437880543,0.63214954378806,-2.0785747718940257,-0.2714252281059686,4.560415999999989,28.57142857142857,-2.8468399594762346,0.9035747718940266,2,1.625,3.75,2.5,3.875,6.25,3,0.04815864022662897,1.8,88.5,-1.4,88.0,4.333333333333333,89.5,0.04815864022662897 2606,2010-02-12,87.75,89.0,87.0,89.0,338904.0,-0.005665722379603388,2.2,1.25,39.024390243902445,41.397866588491055,1.4464179431513742,1.7364039389058092,3.227760394063921,5.368052387746658,9.094288991519015,2.0,-2.083098178584933,-1.5875000000000057,-3.542756074205755,0.36775607420574374,-2.5651280371028804,-0.609871962897131,4.8379993599999835,21.428571428571427,-9.344797002622244,0.9776280371028728,2,2.125,4.25,3.375,4.375,9.0,4,0.07407407407407418,-1.75,88.25,1.8,88.5,-1.4,88.0,0.07407407407407418 2607,2010-02-15,87.0,88.5,86.75,88.5,391824.0,-0.008547008547008517,1.3333333333333333,1.2,42.10526315789474,43.1132661986275,2.016562487350626,2.3924811413413636,4.10007059785994,6.028476151079616,8.52123587306175,1.75,-1.6896632058294045,-2.200000000000003,-4.404063233387561,0.0040632333875549875,-3.3020316166937818,-1.097968383306224,5.252719398399989,6.666666666666667,-26.842702636510726,1.1020316166937794,2,2.875,5.0,5.25,5.125,9.25,0,0.0862068965517242,2.2,87.75,-1.75,88.25,1.8,88.5,0.0862068965517242 2608,2010-02-16,87.5,87.75,86.5,87.25,430156.0,0.005747126436781658,2.3333333333333335,-0.16666666666666666,40.54054054054053,44.062215147576445,1.3882039856194268,1.828723242158759,3.625939373213953,5.416947271290354,7.65745515062909,1.25,-1.4005685451421925,-1.5999999999999943,-3.924922183175866,0.7249221831758774,-2.762461091587923,-0.43753890841206555,4.312501846527994,25.0,-9.668459305424783,1.1624610915879345,2,2.375,4.125,5.25,4.625,8.75,1,0.10000000000000009,1.3333333333333333,87.0,2.2,87.75,-1.75,88.25,0.10000000000000009 2609,2010-02-17,88.25,88.5,87.5,87.75,430264.0,0.008571428571428674,1.0,2.0,47.368421052631575,42.97616669310694,0.5818121895624273,1.0332500793012827,2.8385212497310306,4.542680192975297,7.036557729515111,1.0,-1.108325273868374,-0.7874999999999943,-3.1342502726182033,1.5592502726182147,-1.9608751363090988,0.3858751363091102,3.0312516618751886,43.75,5.9288999812325045,1.1733751363091065,2,0.375,3.375,4.625,3.875,4.75,2,0.0764872521246458,2.3333333333333335,87.5,1.3333333333333333,87.0,2.2,87.75,0.0764872521246458 2610,2010-02-18,88.0,89.0,87.25,88.25,512250.0,-0.0028328611898017497,1.0,-0.5,44.73684210526315,42.509574681162185,0.40399424699054975,1.0412923863135575,3.055486104032127,4.697632090378477,7.805805881612785,1.75,-0.7649979532444178,-0.8499999999999943,-2.859189414960966,1.1591894149609772,-1.854594707480473,0.15459470748048432,2.803126495687664,60.0,19.70792375541285,1.0045947074804835,2,0.5,3.625,5.4375,4.125,9.25,3,0.07102272727272729,1.0,88.25,2.3333333333333335,87.5,1.3333333333333333,87.0,0.07102272727272729 2611,2010-02-19,88.0,88.5,87.25,87.5,425256.0,0.0,-1.5,-2.0,41.66666666666666,41.583648755236254,0.18868540644525922,0.8900277062185324,3.0217698451919546,4.6175861893938475,8.616625159711264,1.25,-0.5506856200795625,-0.7249999999999943,-2.6091443681225144,1.1591443681225257,-1.6670721840612543,0.21707218406126572,2.372813846118902,60.0,21.586919539469562,0.942072184061258,2,0.5,2.25,6.125,4.125,9.25,4,0.07386363636363646,1.0,88.0,1.0,88.25,2.3333333333333335,87.5,0.07386363636363646 2612,2010-02-22,88.25,89.0,87.5,87.75,563970.0,0.0028409090909091717,-2.0,1.0,44.444444444444436,41.60739044564461,-0.2875084510135082,0.5293394085688021,2.70802553087627,4.272214235694406,8.866743619095285,1.5,-0.864095618543189,-0.38750000000000284,-2.182778896360432,1.4077788963604263,-1.2851394481802174,0.5101394481802117,1.735532461507006,70.0,31.013507729913485,0.8976394481802119,2,0.25,1.625,5.25,3.875,8.5,0,0.09631728045325771,-1.5,88.0,1.0,88.0,1.0,88.25,0.09631728045325771 2613,2010-02-23,88.0,89.25,88.0,89.0,269792.0,-0.0028328611898017497,-1.5,-2.0,44.444444444444436,42.59504476663227,-0.04191640924653939,0.7799483956980708,2.8981214053192588,4.444379245183455,9.176492978854395,1.25,-0.9851243036526682,-0.6124999999999972,-2.429633369936866,1.2046333699368716,-1.5210666849684316,0.29606668496843724,1.6369792153563054,37.5,-2.110633904271893,0.9085666849684321,2,0.5,1.875,5.25,4.125,9.25,1,0.09375,-2.0,88.25,-1.5,88.0,1.0,88.0,0.09375 2614,2010-02-24,88.5,88.5,87.75,87.75,274966.0,0.005681818181818121,1.0,-0.75,33.33333333333333,41.962705109902366,-0.6056019209971311,0.23281593049733829,2.3750301512453973,3.864669746903246,9.706497388168936,0.75,-1.123860422104201,-0.07500000000000284,-1.8675283525412851,1.7175283525412794,-0.9712641762706369,0.8212641762706312,0.8232812938206706,62.5,25.22486010589951,0.896264176270638,2,-0.625,1.375,4.5,3.625,8.0,2,0.08757062146892647,-1.5,88.0,-2.0,88.25,-1.5,88.0,0.08757062146892647 2615,2010-02-25,89.0,89.0,87.75,88.25,459608.0,0.005649717514124353,2.3333333333333335,1.0,46.153846153846146,42.75486687767389,-1.1041382950376004,-0.26086928716405566,1.8250349281199476,3.3070174335642832,10.362182533702253,1.25,-1.0499179055320838,0.4124999999999943,-1.3886326845338033,2.213632684533792,-0.4880663422669045,1.3130663422668931,0.25,87.5,49.01952993706877,0.9005663422669017,2,-1.125,0.875,4.0,3.125,9.0,3,0.04494382022471921,1.0,88.5,-1.5,88.0,-2.0,88.25,0.04494382022471921 2616,2010-02-26,88.5,90.0,88.25,89.0,445606.0,-0.005617977528089901,-2.5,-0.6666666666666666,42.857142857142854,42.83840906647923,-0.5437431307473588,0.2105461507889146,2.2762583483870173,3.7498641341262555,11.105042921557159,1.75,-0.9129531729480931,-0.0625,-1.8533759985081986,1.7283759985081986,-0.9579379992540993,0.8329379992540993,-2.0,40.0,2.1799987766902618,0.8954379992540993,2,-0.25,1.375,4.5,3.625,9.5,4,0.09887005649717517,2.3333333333333335,89.0,1.0,88.5,-1.5,88.0,0.09887005649717517 2617,2010-03-01,89.75,90.25,89.0,89.25,252666.0,0.01412429378531077,-1.5,-1.0,62.96296296296296,45.32978933563728,-1.5227680612822923,-1.0748734853840034,0.999060690729408,2.457382866485233,11.931062337383697,1.75,-0.7835987579584724,1.1749999999999972,-0.6466533843075268,2.996653384307521,0.26417330784623516,2.085826692153759,-3.180000000000007,80.0,38.546075573476706,0.910826692153765,3,-1.0,0.125,3.0625,1.625,8.5,0,0.08356545961002793,-2.5,88.5,2.3333333333333335,89.0,1.0,88.5,0.08356545961002793 2618,2010-03-02,90.75,90.75,89.5,90.0,218796.0,0.011142061281337101,2.3333333333333335,1.5,65.51724137931035,47.346324927490485,-2.2498720333337303,-2.0624797780232598,-0.009018156067710947,1.3923427615764297,13.423730805001222,1.25,-0.5804652568333637,2.0999999999999943,0.051894328401743905,4.148105671598245,1.075947164200869,3.1240528357991195,-4.032800000000009,100.0,54.69368938111755,1.0240528357991243,3,-1.75,-0.875,2.0625,0.625,7.5,1,0.06611570247933884,-1.5,89.75,-2.5,88.5,2.3333333333333335,89.0,0.06611570247933884 2619,2010-03-03,92.25,92.25,89.75,90.75,535640.0,0.016528925619834656,2.3333333333333335,2.0,73.52941176470588,50.54549933409523,-3.4897911873157597,-3.485201973017169,-1.5078929204058795,-0.16463521649944823,14.867122824911322,2.5,-0.3081646071959767,3.4375,0.8324694415507707,6.042530558449229,2.1349847207753925,4.7400152792246075,-5.290832000000009,100.0,50.40494435144156,1.3025152792246135,3,-2.5,-2.375,0.5625,-0.875,5.75,2,0.05420054200542013,2.3333333333333335,90.75,-1.5,89.75,-2.5,88.5,0.05420054200542013 2620,2010-03-04,91.5,92.25,91.5,92.25,358070.0,-0.008130081300813052,1.0,-0.5,71.42857142857143,53.852377640973536,-2.4486018703293126,-2.8415082034680097,-0.7654595503491208,0.49949641724222715,15.638068333540584,0.75,-0.048444021721252284,2.6624999999999943,-0.03874240419919772,5.363742404199186,1.3118787979004054,4.013121202099583,-4.117565440000007,81.25,26.93161894860082,1.3506212020995947,3,-1.625,-1.625,0.5,-0.125,5.25,3,0.05464480874316946,2.3333333333333335,92.25,2.3333333333333335,90.75,-1.5,89.75,0.05464480874316946 2621,2010-03-05,92.0,92.25,91.5,91.75,321418.0,0.005464480874316946,1.0,-0.3333333333333333,79.41176470588235,57.73763544779997,-2.5943565009444285,-3.314550044361326,-1.251253183576324,-0.07635265166078398,16.450676695426736,0.75,0.11178478660823998,3.0374999999999943,-0.0029076942569332687,6.077907694256922,1.5172961528715376,4.557703847128451,-4.228160204800005,92.3076923076923,30.64138542437381,1.5202038471284616,3,-2.0,-2.125,-0.25,-0.625,5.5,4,0.0652173913043479,1.0,91.5,2.3333333333333335,92.25,2.3333333333333335,90.75,0.0652173913043479 2622,2010-03-08,93.0,93.0,92.0,92.0,281230.0,0.010869565217391353,1.0,4.0,80.55555555555556,61.749981126812315,-3.1846066802708037,-4.2571613096092165,-2.2331933052011266,-1.1511485912567139,17.418126468052158,1.0,0.3690168891139791,3.862499999999997,0.3289204819397469,7.396079518060247,2.095710240969865,5.629289759030129,-4.86990738841601,100.0,32.30371926967102,1.7667897590301276,3,-2.625,-3.125,-1.25,-1.625,3.5,0,0.053763440860215006,1.0,92.0,1.0,91.5,2.3333333333333335,92.25,0.053763440860215006 2623,2010-03-09,92.25,93.0,91.75,93.0,238800.0,-0.008064516129032251,2.3333333333333335,-0.75,72.22222222222223,66.0709687811333,-1.9761594301076713,-3.343879060010636,-1.4734761367832618,-0.4770733002354177,18.509272525245756,1.25,0.6677689874584587,2.9000000000000057,-0.8500877182628415,6.650087718262853,1.024956140868582,4.775043859131429,-3.632916649574412,76.92307692307693,5.941729956571493,1.875043859131427,3,-1.875,-2.375,-0.5,-0.875,2.75,1,0.06504065040650397,1.0,93.0,1.0,92.0,1.0,91.5,0.06504065040650397 2624,2010-03-10,92.0,93.0,91.5,92.5,488348.0,-0.0027100271002710175,1.0,0.6666666666666666,72.22222222222223,68.96745501095286,-1.3158490529669535,-2.9705237484684517,-1.2003446826954018,-0.33316505992345924,20.04007985365255,1.5,0.9393113939549949,2.4749999999999943,-1.4314723620830705,6.381472362083059,0.5217638189584619,4.428236181041527,-2.944624984616965,33.33333333333333,-37.42449865622551,1.953236181041534,3,-1.375,-2.125,-0.25,-0.625,2.5,2,0.06793478260869557,2.3333333333333335,92.25,1.0,93.0,1.0,92.0,0.06793478260869557 2625,2010-03-11,92.5,92.75,91.25,91.75,605850.0,0.005434782608695565,1.4,-1.5,73.6842105263158,72.39268475197208,-1.4160789167804637,-3.305261559540284,-1.6870452249981724,-0.9134756854181489,20.815923532838376,1.5,1.2727334096203577,2.762500000000003,-1.310760041827777,6.835760041827783,0.725869979086113,4.799130020913893,-3.0501624861552727,71.42857142857143,-0.6615485397871197,2.0366300209138912,3,-1.5,-2.625,-0.875,-1.125,3.0,3,0.05945945945945952,1.0,92.0,2.3333333333333335,92.25,1.0,93.0,0.05945945945945952 2626,2010-03-12,94.25,95.0,92.25,92.75,847384.0,0.018918918918918948,-1.2,2.0,77.27272727272728,73.98265856416812,-2.530807734433779,-4.78885689800714,-3.427314849221716,-2.7304336884363494,22.43640276398389,2.75,1.7423408915461494,4.1875,-0.23991162352687923,8.61491162352688,1.9737941882365533,6.401205811763447,-4.4451462375397455,80.0,7.32966644550082,2.2137058117634423,3,-2.0,-3.5,-3.3125,-2.875,1.25,4,0.02652519893899208,1.4,92.5,1.0,92.0,2.3333333333333335,92.25,0.02652519893899208 2627,2010-03-15,94.5,94.75,93.5,94.75,412462.0,0.0026525198938991412,9.0,-0.16666666666666666,79.54545454545455,75.5413489159619,-2.2754504203437165,-4.6885507423593396,-3.65641935205835,-3.0585930860636807,24.295736243087518,1.25,2.0968779561804496,4.0625,-0.5397734656431226,8.664773465643123,1.7613632671784387,6.363636732821561,-4.07172868903497,86.66666666666667,9.15312414806398,2.30113673282156,3,-2.125,-3.75,-3.5625,-3.125,0.25,0,0.031746031746031855,-1.2,94.25,1.4,92.5,1.0,92.0,0.031746031746031855 2628,2010-03-16,96.25,97.0,94.75,94.75,561890.0,0.0185185185185186,-2.0,-6.0,81.63265306122449,76.44170906001953,-3.5349694215038596,-6.060117074032007,-5.388936322937042,-4.865394447163169,26.67074673499864,2.5,2.6075807826439927,5.375,0.3083391043497983,10.441660895650202,2.841669552174892,7.908330447825108,-5.273121246350769,86.95652173913044,7.232237697250298,2.5333304478251026,3,-2.125,-4.5,-5.3125,-4.875,-1.75,1,0.0025974025974024872,9.0,94.5,-1.2,94.25,1.4,92.5,0.0025974025974024872 2629,2010-03-17,95.0,97.25,95.0,96.5,904634.0,-0.012987012987012991,-2.0,-1.0,73.07692307692307,76.62485924316971,-2.0717228082700387,-4.509710758432192,-4.18397482248821,-3.660082220015994,28.79726192949027,2.25,2.8687049933140543,3.7874999999999943,-1.439643227014372,9.01464322701436,1.1739283864928183,6.40107161350717,-3.179884271861667,62.5,-15.569821362066591,2.613571613507181,3,-0.75,-3.125,-4.0625,-3.625,-1.75,2,0.0,-2.0,96.25,9.0,94.5,-1.2,94.25,0.0 2630,2010-03-18,94.25,96.25,94.25,95.75,736012.0,-0.007894736842105288,-1.6666666666666667,1.0,71.69811320754717,75.76778685446581,-0.9952763500802035,-3.4440466632216413,-3.5128354246857043,-2.9555930981962604,30.530135545058208,2.0,3.0354361972257635,2.7249999999999943,-2.440421468505903,7.890421468505892,0.14228926574703848,5.30771073425295,-1.5611027883637973,40.0,-41.11384618658724,2.5827107342529505,3,0.0,-2.375,-3.3125,-2.875,-2.75,3,0.0026525198938991412,-2.0,95.0,-2.0,96.25,9.0,94.5,0.0026525198938991412 2631,2010-03-19,94.5,95.5,94.0,94.25,825428.0,0.0026525198938991412,-3.0,-0.16666666666666666,69.38775510204081,74.52692013740861,-0.9536436200200598,-3.3540802572569675,-3.912952262297722,-3.2501122739965354,32.2753137623192,1.5,3.0034837184182948,2.6500000000000057,-2.3981888362312276,7.698188836231239,0.12590558188438195,5.174094418115629,-1.0813263422255943,26.666666666666668,-52.33309656099273,2.5240944181156166,3,-0.25,-2.625,-3.5625,-3.125,-5.0,4,0.010582010582010692,-1.6666666666666667,94.25,-2.0,95.0,-2.0,96.25,0.010582010582010692 2632,2010-03-22,96.75,96.75,93.75,94.25,916748.0,0.023809523809523725,1.4,10.0,72.22222222222223,74.52692013740862,-2.9231681642539087,-5.201304508463821,-6.241662105678529,-5.52800798984606,34.00017606449533,3.0,3.113817053654401,4.474999999999994,-0.7259614495720541,9.675961449572043,1.87451927521397,7.0754807247860185,0.5,85.71428571428571,8.983808527820244,2.6004807247860264,3,-2.5,-4.875,-5.8125,-5.375,-5.25,0,-0.012919896640826822,-3.0,94.5,-1.6666666666666667,94.25,-2.0,95.0,-0.012919896640826822 2633,2010-03-23,96.25,97.5,95.75,97.0,485554.0,-0.0051679586563307955,1.0,-0.3,66.0,73.83556211271727,-2.0071743150454324,-4.270495377879428,-5.851983260031943,-5.051110809759223,35.7680986185512,1.75,3.1189391716814185,3.5625,-1.5181003582190442,8.643100358219044,1.022199820890478,6.102800179109522,-2.5,66.66666666666666,-6.826237142504553,2.5403001791095194,3,-1.875,-4.25,-5.3125,-4.875,-4.25,1,-0.01558441558441559,1.4,96.75,-3.0,94.5,-1.6666666666666667,94.25,-0.01558441558441559 2634,2010-03-24,96.25,96.75,95.5,96.75,668454.0,0.0,4.0,0.6666666666666666,70.2127659574468,73.4498460495096,-1.4984956113708563,-3.8579122694688976,-5.972638477877467,-5.042513876618301,37.744120419390164,1.25,3.0316268604152015,3.174999999999997,-1.7403358293941267,8.090335829394121,0.7173320853029281,5.632667914697066,-2.5,66.66666666666666,-5.603565035638397,2.457667914697063,3,-1.375,-3.875,-5.5,-4.625,-5.25,2,-0.018181818181818188,1.0,96.25,1.4,96.75,-3.0,94.5,-0.018181818181818188 2635,2010-03-25,93.0,93.5,91.5,93.5,1127672.0,-0.03376623376623378,7.0,1.0,53.44827586206896,70.80268478165868,2.044934842687695,-0.3087047406133223,-2.794892345870494,-1.8266789802493406,38.511373846154925,4.75,3.0247636753920517,-0.2750000000000057,-4.802401950455604,4.252401950455592,-2.538700975227812,1.9887009752278004,4.5,25.0,-42.887645061312156,2.2637009752278003,3,1.5,-0.625,-2.875,-1.125,-5.75,3,0.0026881720430107503,4.0,96.25,1.0,96.25,1.4,96.75,0.0026881720430107503 2636,2010-03-26,97.25,98.25,93.25,93.5,1101778.0,0.045698924731182755,-1.3529411764705883,-7.5,61.971830985915496,68.8500599417099,-1.9386306246574065,-4.078681858470418,-6.940298876385114,-6.138370625440629,39.38878117323169,5.25,3.1591574996682397,3.5374999999999943,-0.7307271680209482,7.805727168020937,1.403386415989516,5.671613584010473,-5.75,85.18518518518519,20.477196612254474,2.134113584010474,3,-2.375,-4.5,-7.1875,-5.25,-10.0,4,-0.059125964010282805,7.0,93.0,4.0,96.25,1.0,96.25,-0.059125964010282805 2637,2010-03-29,97.25,98.0,96.5,96.75,494744.0,0.0,-2.0,0.13333333333333333,64.70588235294119,66.96930764078952,-1.6846825985489886,-3.676486650580415,-6.841608396411431,-6.176737853314833,40.1903619821522,1.5,3.2532861296929667,3.1624999999999943,-0.9550970253408764,7.280097025340865,1.103701487329559,5.22129851267043,-5.75,85.18518518518519,21.11260368489303,2.0587985126704362,3,-2.375,-4.375,-7.875,-5.25,-6.75,0,-0.07969151670951158,-1.3529411764705883,97.25,7.0,93.0,4.0,96.25,-0.07969151670951158 2638,2010-03-30,96.75,97.75,96.5,97.75,315832.0,-0.005141388174807249,1.5,-2.0,63.768115942028984,65.93499573691241,-1.236310104875571,-2.850058141327338,-6.238633695940706,-5.6984431325691105,40.791304373540235,1.25,3.127807428783939,2.362499999999997,-1.6027271455401149,6.327727145540109,0.37988642722994825,4.345113572770046,-5.114999999999995,77.77777777777779,9.411362596277328,1.982613572770054,3,-1.875,-3.75,-7.5625,-4.75,-10.5,1,-0.054263565891472854,-2.0,97.25,-1.3529411764705883,97.25,7.0,93.0,-0.054263565891472854 2639,2010-03-31,97.25,98.25,96.5,97.0,528520.0,0.0051679586563306845,-1.8,-0.25,63.768115942028984,65.05388492963262,-1.5461808491046156,-3.1160246169338564,-6.627725836532747,-6.193510569413775,40.82319131047228,1.75,2.9703773569721648,2.612499999999997,-1.4152818108393888,6.640281810839383,0.5986090945802971,4.626390905419697,-5.482699999999994,85.18518518518519,16.49534542924934,2.0138909054196947,3,-2.375,-4.25,-8.0625,-5.25,-8.0,2,-0.05398457583547556,1.5,96.75,-2.0,97.25,-1.3529411764705883,97.25,-0.05398457583547556 2640,2010-04-01,96.5,97.5,96.5,97.0,204192.0,-0.007712082262210762,-3.0,-2.0,56.92307692307692,63.66892068752551,-0.4955684786984449,-2.0788126981301644,-5.845781685319878,-5.410954845870194,40.85680145709858,1.0,2.580274998573458,1.6124999999999972,-2.2108183437734255,5.43581834377342,-0.29915917188671415,3.5241591718867085,-4.603045999999992,65.0,-2.16585613226934,1.911659171886713,4,-1.625,-3.5,-7.625,-4.5,-8.5,3,-0.05699481865284972,-1.8,97.25,1.5,96.75,-2.0,97.25,-0.05699481865284972 2641,2010-04-06,98.0,99.75,96.75,97.5,698144.0,0.015544041450777257,-2.0,-1.0,60.0,62.310895996167474,-1.6169188020587626,-3.2741263884137197,-7.255451382481112,-6.845395460283839,41.12155525637445,3.25,2.4216237059850982,2.8125,-0.9984088569171661,6.623408856917166,0.907045571541417,4.717954428458583,-5.975985079999987,46.15384615384615,-17.779201854511662,1.905454428458582,4,-2.375,-4.0,-9.125,-6.0,-3.5,1,-0.10969387755102045,-3.0,96.5,-1.8,97.25,1.5,96.75,-0.10969387755102045 2642,2010-04-07,98.0,98.5,97.25,98.5,334972.0,0.0,4.0,-1.0,55.55555555555556,61.15040216900699,-1.5879493703840097,-3.035989417740609,-7.147139703928161,-6.783162290047187,41.0827906005481,1.25,2.3438172924475253,2.5625,-1.2998520240697218,6.424852024069722,0.6313239879651462,4.493676012034854,-5.666945676799983,46.15384615384615,-14.252751492043714,1.9311760120348576,4,-2.375,-3.625,-8.9375,-6.0,-4.75,2,-0.10969387755102045,-2.0,98.0,-3.0,96.5,-1.8,97.25,-0.10969387755102045 2643,2010-04-08,98.25,99.0,96.5,98.0,597436.0,0.0025510204081633514,1.8571428571428572,-0.5,61.016949152542374,60.12864474623983,-1.7035623111479623,-2.965478574092117,-7.235332969704899,-6.960860004209678,41.116170681435364,2.5,2.33069354693464,2.512500000000003,-1.237850860771374,6.26285086077138,0.6373245696143073,4.387675430385698,-5.6202678497279805,53.84615384615385,-6.035575984113045,1.87517543038569,4,-2.625,-3.625,-8.9375,-6.25,-5.75,3,-0.07888040712468192,4.0,98.0,-2.0,98.0,-3.0,96.5,-0.07888040712468192 2644,2010-04-09,98.25,99.25,97.5,98.5,350754.0,0.0,1.0,-1.0,64.28571428571428,61.3328045710893,-1.5533822098595635,-2.6068931847334227,-7.094368571963372,-6.907782627189178,41.43182861898597,1.75,2.0764890978729795,2.200000000000003,-1.2701736646888122,5.670173664688818,0.4649131676555953,3.9350868323444104,-5.335457135738864,53.84615384615385,-8.197269541023054,1.7350868323444044,4,-1.75,-3.5,-8.8125,-6.25,-1.25,4,-0.12213740458015265,1.8571428571428572,98.25,4.0,98.0,-2.0,98.0,-0.12213740458015265 2645,2010-04-12,98.0,98.5,97.0,98.0,339320.0,-0.0025445292620864812,2.0,-0.0,62.50000000000001,61.39149001709869,-0.5806015792813071,-2.0276803090764304,-6.687283855000118,-6.621587284680402,41.89893289166634,1.5,1.9748259421488825,1.6749999999999972,-1.4668231381669727,4.816823138166967,0.10408843091651931,3.245911569083475,-4.812038850309307,46.15384615384615,-19.52326258688945,1.570911569083484,4,0.125,-2.5,-8.1875,-6.0,-4.0,0,-0.0892857142857143,1.0,98.25,1.8571428571428572,98.25,4.0,98.0,-0.0892857142857143 2646,2010-04-13,96.75,97.75,96.25,97.75,599646.0,-0.012755102040816313,2.0,-100.0,50.0,59.75750308899411,0.6604702103292794,-0.6121697047652788,-5.299544980947189,-5.33830138174487,41.23514301835442,1.75,1.7959538986951031,0.29999999999999716,-2.689455151897377,3.2894551518973714,-1.19472757594869,1.7947275759486843,-3.299557296296939,16.666666666666664,-44.55600353313928,1.4947275759486898,4,1.25,-1.25,-6.875,-4.75,-5.5,1,-0.09043927648578809,2.0,98.0,1.0,98.25,1.8571428571428572,98.25,-0.09043927648578809 2647,2010-04-14,97.5,98.25,96.5,96.75,436382.0,0.007751937984496138,-1.8,-0.75,54.716981132075475,58.751821443443724,-0.05625360247270805,-1.186738150768349,-5.9163701247135805,-6.046324553156069,40.60083575982001,1.75,2.13038603372695,0.9000000000000057,-1.9764012603371555,3.776401260337167,-0.5382006301685749,2.3382006301685863,-3.797575004445065,41.66666666666667,-18.087982810794017,1.4382006301685824,4,0.5,-2.0,-7.5625,-5.5,-7.25,2,-0.03076923076923077,2.0,96.75,2.0,98.0,1.0,98.25,-0.03076923076923077 2648,2010-04-15,96.5,98.25,96.5,97.25,423024.0,-0.01025641025641022,-3.6666666666666665,-1.0,50.87719298245614,57.319496670157854,1.0108569505884049,-0.17607597101989825,-4.78401009853151,-4.993769370006191,39.18360273712672,1.75,1.9382731957093569,-0.11249999999999716,-2.9846667962021485,2.759666796202154,-1.5485833981010728,1.3235833981010785,-2.555672004267265,8.333333333333332,-48.45894833773086,1.4360833981010726,4,1.5,-1.0,-6.375,-4.5,-5.75,3,-0.033678756476683946,-1.8,97.5,2.0,96.75,2.0,98.0,-0.033678756476683946 2649,2010-04-16,95.0,96.75,95.0,96.5,486320.0,-0.015544041450777257,-1.3333333333333333,2.0,57.99999999999999,57.43915478981597,2.4117517188225293,1.3954705286033402,-3.1582917461160775,-3.4693619989837856,37.267538815425596,1.75,1.6510907572562417,-1.6124999999999972,-4.4846667962021485,1.2596667962021542,-3.048583398101073,-0.1764166018989215,-0.8234451240965797,0.0,-58.30163649105707,1.4360833981010726,4,2.375,0.5,-4.875,-3.0,-6.75,4,-0.02631578947368418,-3.6666666666666665,96.5,-1.8,97.5,2.0,96.75,-0.02631578947368418 2650,2010-04-19,94.5,95.75,94.0,94.0,319176.0,-0.0052631578947368585,-6.0,-0.3333333333333333,34.28571428571429,54.58201193267312,2.9035569115878275,2.01865785272048,-2.600267239496418,-2.9316471663956776,35.756060175783475,1.75,1.3899677315637575,-2.125,-4.95575217825224,0.70575217825224,-3.540376089126113,-0.7096239108738871,5.25,11.76470588235294,-41.35442468883978,1.41537608912612,4,2.125,1.0,-4.25,-2.5,-4.0,0,0.02645502645502651,-1.3333333333333333,95.0,-3.6666666666666665,96.5,-1.8,97.5,0.02645502645502651 2651,2010-04-20,95.5,96.5,95.0,95.5,262138.0,0.010582010582010692,-2.0,0.0,41.02564102564102,52.96757698490484,1.6892847000869438,1.1567223546785215,-3.481069424229304,-3.9156770044265556,34.516507779499996,2.0,1.1008364405836062,-1.1749999999999972,-3.880258038075965,1.5302580380759707,-2.527629019037974,0.17762901903797967,4.135000000000005,35.294117647058826,-13.200094745294301,1.3526290190379835,4,1.125,0.125,-5.0625,-3.5,-4.5,1,-0.015706806282722474,-6.0,94.5,-1.3333333333333333,95.0,-3.6666666666666665,96.5,-0.015706806282722474 2652,2010-04-21,95.5,96.5,94.5,94.75,438378.0,0.0,-2.2,100.0,43.24324324324324,50.99272077276049,1.4498314178332095,1.1154643607826529,-3.3594140082260537,-3.9234954333024916,32.67244260088491,2.0,1.0131904799431197,-1.1124999999999972,-3.867758130985905,1.6427581309859107,-2.490129065492951,0.2651290654929568,4.022300000000001,35.294117647058826,-9.10365398019129,1.3776290654929568,4,1.125,0.125,-4.0,-3.5,-5.0,2,-0.04450261780104714,-2.0,95.5,-6.0,94.5,-1.3333333333333333,95.0,-0.04450261780104714 2653,2010-04-22,94.75,97.25,93.25,95.5,597860.0,-0.007853403141361293,-1.1333333333333333,-1.0,36.8421052631579,47.943430881365344,1.8451865315791167,1.8417539241183931,-2.4456085049615695,-3.145836578018475,30.248458013446633,4.0,0.7041550750436301,-1.7874999999999943,-4.663329399805363,1.0883293998053745,-3.2254146999026716,-0.34958530009731703,4.661854000000005,37.5,-1.6666250381839092,1.4379146999026844,4,1.125,0.875,-3.1875,-2.75,-5.25,3,-0.0474934036939314,-2.2,95.5,-2.0,95.5,-6.0,94.5,-0.0474934036939314 2654,2010-04-23,94.5,96.75,93.75,94.75,483722.0,-0.0026385224274406704,-2.4285714285714284,0.3333333333333333,38.888888888888886,45.319974091241875,1.684446231039047,2.0595187151870817,-2.047449669458558,-2.8613670880155695,27.930596467333235,3.0,0.4736764786615737,-1.9500000000000028,-4.965748139690703,1.0657481396906974,-3.457874069845346,-0.44212593015465984,4.66537984,31.25,-4.456836538231862,1.507874069845349,4,1.25,1.125,-1.5625,-2.5,-3.0,4,-0.03968253968253965,-1.1333333333333333,94.75,-2.2,95.5,-2.0,95.5,-0.03968253968253965 2655,2010-04-26,93.25,96.0,92.5,95.75,737710.0,-0.013227513227513255,1.3333333333333333,10.0,22.85714285714286,42.30410107536886,2.4471443699929836,3.509122960391892,-0.6527017486561846,-1.5359148997948466,28.561160817100205,3.5,0.07206559689451808,-3.2125000000000057,-6.169538881602861,-0.25546111839715024,-4.6910194408014405,-1.7339805591985709,5.678764646399998,15.789473684210526,-17.82770951292013,1.4785194408014295,4,2.125,2.375,-0.1875,-1.25,-2.25,0,-0.0536193029490617,-2.4285714285714284,94.5,-1.1333333333333333,94.75,-2.2,95.5,-0.0536193029490617 2656,2010-04-27,91.5,93.5,91.5,93.5,594526.0,-0.018766756032171594,1.0,0.8,19.04761904761905,38.340838621540364,3.77063832892928,5.065996446643126,1.2408143683635444,0.2721435549540274,27.71286717111773,2.0,-0.4598066709269375,-4.674999999999997,-8.342424164170552,-1.0075758358294422,-6.508712082085282,-2.8412879179147126,7.043038767615997,0.0,-30.708196395008812,1.833712082085279,4,3.375,4.125,1.5625,0.5,1.25,1,-0.010928961748633892,1.3333333333333333,93.25,-2.4285714285714284,94.5,-1.1333333333333333,94.75,-0.010928961748633892 2657,2010-04-28,89.5,91.75,89.5,91.5,766804.0,-0.021857923497267784,-1.25,1.0,14.285714285714292,34.275118766346836,5.047273740838122,6.8044856896553085,3.38822774290756,2.355087612796126,27.1134790769201,2.25,-1.0413744918492966,-6.287499999999994,-10.973074165787935,-1.6019258342120537,-8.630287082893958,-3.944712917106031,8.47959566620672,0.0,-26.633779396479767,2.3427870828939676,4,3.875,5.125,3.5625,2.5,1.75,2,0.016759776536312776,1.0,91.5,1.3333333333333333,93.25,-2.4285714285714284,94.5,0.016759776536312776 2658,2010-04-29,91.5,92.0,89.75,90.5,371272.0,0.022346368715083775,1.25,-0.5,26.31578947368422,30.75465093008953,2.5294336189673032,4.628297495777929,1.5458016760862563,0.398610404179351,26.429115728138875,2.5,-1.3077470029341214,-4.025000000000006,-9.058832901890128,1.0088329018901163,-6.541916450945067,-1.5080835490549447,5.631636099586046,27.586206896551722,4.213073053923342,2.516916450945058,4,1.875,3.125,1.5625,0.5,-0.25,3,-0.010928961748633892,-1.25,89.5,1.0,91.5,1.3333333333333333,93.25,-0.010928961748633892 2659,2010-04-30,92.0,92.5,91.5,92.0,140840.0,0.005464480874316946,1.0,0.0,29.310344827586206,30.20183210140863,1.7423590314843835,3.9155672516775297,1.1882560452796724,-0.09044356148072552,25.447814413788784,1.0,-1.7332571156453298,-3.262500000000003,-8.462386132350801,1.9373861323507953,-5.862443066175402,-0.6625569338246038,4.368472489627436,38.46153846153847,17.227688877565505,2.5999430661753977,4,1.375,2.625,1.1875,0.0,-1.9000015258789062,4,-0.02717391304347827,1.25,91.5,-1.25,89.5,1.0,91.5,-0.02717391304347827 2660,2010-05-03,91.0,91.5,90.5,91.0,307048.0,-0.010869565217391353,1.0,0.0,29.82456140350878,28.957267698949494,2.45147148515332,4.724628301985604,2.330086907876847,0.9187904351264535,24.559557159326562,1.5,-2.0874328308609904,-3.987499999999997,-9.48504729999928,1.510047299999286,-6.736273649999632,-1.2387263500003627,4.681625240664687,37.5,15.04035952978331,2.7487736499996402,5,2.375,3.625,2.625,1.0,0.5,0,0.005494505494505475,1.0,92.0,1.25,91.5,-1.25,89.5,0.005494505494505475 2661,2010-05-04,87.25,92.0,87.25,90.75,999864.0,-0.04120879120879117,-1.7142857142857142,-100.0,20.28985507246378,26.40689123552955,5.484940363659959,8.04019686335154,6.181266687982529,4.656312110031493,23.355659156373438,4.75,-2.5694465373085222,-7.200000000000003,-13.5007936008045,-0.8992063991955064,-10.350396800402251,-4.049603199597755,7.813462716598224,0.0,-19.20265885361675,3.1503968004022473,5,5.0,6.25,6.1875,4.75,6.050003051757798,1,0.042979942693409656,1.0,91.0,1.0,92.0,1.25,91.5,0.042979942693409656 2662,2010-05-05,87.25,89.0,87.0,88.25,890196.0,0.0,-1.6666666666666667,0.2857142857142857,21.538461538461533,24.706486377229957,4.684203172044093,7.582288209952736,6.2764730956965025,4.62773995379321,22.11249105822919,2.0,-2.758192966025888,-6.662499999999994,-13.499464161622186,0.1744641616221969,-10.080982080811097,-3.2440179191888916,6.875847190606436,4.545454545454546,-15.369831335774151,3.418482080811097,5,4.625,6.125,6.5625,5.125,7.050003051757798,2,0.06303724928366772,-1.7142857142857142,87.25,1.0,91.0,1.0,92.0,0.06303724928366772 2663,2010-05-06,90.5,93.125,86.5,87.0,2609532.0,0.0372492836676217,-1.9444444444444444,-3.5,37.5,24.552165389575634,0.8581894332280626,3.9230444629707364,3.1694672175192125,1.3717681060137608,20.55671444342427,6.625,-3.0396622788368717,-3.0250000000000057,-9.703520163845027,3.653520163845016,-6.3642600819225095,0.3142600819224981,2.6282285839215405,60.37735849056604,36.375539878241284,3.3392600819225096,5,0.75,2.625,3.375,1.875,4.449996948242202,3,0.008287292817679592,-1.6666666666666667,87.25,-1.7142857142857142,87.25,1.0,91.0,0.008287292817679592 2664,2010-05-07,86.25,91.0,81.5,89.5,1304400.0,-0.046961325966850875,2.04,-0.9285714285714286,31.034482758620697,25.460758711962065,4.263176823120247,7.618546351654317,7.499905236501647,5.606989236911176,19.35286568582992,9.5,-3.501330240603295,-6.674999999999997,-13.712680538952938,0.3626805389529437,-10.193840269476468,-3.1561597305235267,6.875,40.86021505376344,14.678023680430186,3.5188402694764735,5,1.25,4.375,7.6875,6.125,9.150001525878906,4,0.05797101449275366,-1.9444444444444444,90.5,-1.6666666666666667,87.25,-1.7142857142857142,87.25,0.05797101449275366 2665,2010-05-10,89.25,91.0,88.25,89.5,744902.0,0.034782608695652195,-1.4444444444444444,0.07692307692307693,36.8421052631579,27.43792384702193,0.7108618717531243,4.141757384530749,4.600743014742918,2.5935380347357153,18.429025818607297,4.75,-3.8064202736809705,-3.237499999999997,-10.030443319894815,3.5554433198948203,-6.633971659947406,0.15897165994741158,3.875,66.66666666666666,39.91708816250022,3.3964716599474087,5,-1.9375,1.375,4.6875,3.125,6.550003051757798,0,0.009523792427127198,2.04,86.25,-1.9444444444444444,90.5,-1.6666666666666667,87.25,0.009523792427127198 2666,2010-05-11,88.0,90.5,87.0,88.0,592408.0,-0.014005602240896309,-2.5,-0.0,35.0,29.739511148609232,1.5781335069860205,4.956753702409529,5.9552537008677575,3.826673371459833,18.0680775162848,3.5,-4.199087720724847,-4.049999999999997,-10.814069158345575,2.7140691583455805,-7.432034579172779,-0.6679654208272154,3.032499999999999,55.91397849462365,28.995827609113107,3.3820345791727857,5,-0.6875,2.625,5.9375,4.375,7.349998474121094,1,0.03977272727272729,-1.4444444444444444,89.25,2.04,86.25,-1.9444444444444444,90.5,0.03977272727272729 2667,2010-05-12,94.5,95.0,87.75,88.0,1228178.0,0.07386363636363646,-1.0714285714285714,100.0,49.59349593495935,32.3259229776398,-4.62432676564913,-1.875690142600817,-0.4028476625322668,-2.6485735351247968,16.878924787366646,7.25,-4.2017110154177715,2.5999999999999943,-3.777179709916112,8.9771797099161,-0.5885898549580588,5.7885898549580475,-13.0,96.29629629629629,67.79544512771942,3.1885898549580545,5,-6.25,-4.125,0.3125,-1.375,2.3499984741210938,2,-0.01269838040467941,-2.5,88.0,-1.4444444444444444,89.25,2.04,86.25,-0.01269838040467941 2668,2010-05-14,93.25,95.0,90.25,94.25,683702.0,-0.013227513227513255,2.8,-0.15384615384615385,48.031496062992126,34.40605089268491,-3.4642909918454876,-0.9293018543030485,0.9452135862531463,-1.376846045255391,15.625508767346325,4.75,-3.9982138685161317,1.5125000000000028,-4.527879475700189,7.552879475700195,-1.5076897378501002,4.532689737850106,-11.480000000000004,87.03703703703704,56.45150010382359,3.0201897378500964,5,-5.0,-2.875,1.75,-0.125,3.4000015258789062,4,0.011260086345928233,-1.0714285714285714,94.5,-2.5,88.0,-1.4444444444444444,89.25,0.011260086345928233 2669,2010-05-17,92.5,94.25,92.0,92.5,390834.0,-0.008042895442359255,-3.5,-0.0,48.8,36.51443295896171,-2.9456766520920183,-0.39652896386138536,1.7382246983859488,-0.6132509742100183,15.30817624651013,2.25,-3.506469534549751,0.8875000000000028,-4.969288683582846,6.744288683582852,-2.0408943417914145,3.81589434179142,-10.465400000000002,68.75,34.79363994173217,2.9283943417914244,5,-4.25,-2.125,2.625,0.625,5.900001525878906,0,0.026486453494510398,2.8,93.25,-1.0714285714285714,94.5,-2.5,88.0,0.026486453494510398 2670,2010-05-18,97.0,97.0,92.5,93.0,708200.0,0.048648648648648596,1.25,100.0,58.088235294117645,40.714252983589915,-7.26954216548414,-4.953606058902409,-2.641408559537325,-5.073350602846887,15.3429145159419,4.5,-3.15480510425985,5.262500000000003,-0.949701491287513,11.474701491287519,2.156399254356245,8.36860074564376,-14.706091999999998,100.0,59.19762651939183,3.1061007456437593,5,-7.75,-7.0,-1.375,-3.875,1.4000015258789062,1,-0.016494829630114394,-3.5,92.5,2.8,93.25,-1.0714285714285714,94.5,-0.016494829630114394 2671,2010-05-19,94.0,96.25,93.0,96.25,737716.0,-0.030927835051546393,1.8888888888888888,-0.5625,56.42857142857142,44.590931860268796,-3.5887583776968484,-2.1837038065920353,0.43046066135718775,-2.042506434319506,15.034136100703693,4.0,-2.946297601526908,2.3375000000000057,-3.717673951166148,8.39267395116616,-0.6900869755830712,5.365086975583083,-11.117848319999993,67.56756756756756,20.711530610331828,3.0275869755830738,5,-4.75,-4.125,2.8125,-0.875,2.6999969482422017,2,0.019148968635721353,1.25,97.0,-3.5,92.5,2.8,93.25,0.019148968635721353 2672,2010-05-20,91.25,95.0,89.5,94.0,620048.0,-0.0292553191489362,1.3157894736842106,1.2222222222222223,49.65034965034965,45.94097071030764,-0.2365661658667051,0.2440859386349814,3.1896185085342097,0.7186679672744845,15.284062348609526,5.5,-2.7395312329269217,-0.20000000000000284,-5.980183934419628,5.5801839344196225,-3.0900919672098155,2.69009196720981,-7.803134387199989,23.333333333333332,-24.887818134739522,2.890091967209814,5,-2.0,-1.375,5.5,1.875,5.5,3,0.044931490127354534,1.8888888888888888,94.0,1.25,97.0,-3.5,92.5,0.044931490127354534 2673,2010-05-21,90.25,91.75,88.5,91.25,761854.0,-0.010958904109588996,2.25,0.36363636363636365,47.58620689655172,47.78005117007775,0.809354222661895,0.937750542454765,4.2115235241368225,1.7241408623846155,16.34610986609901,3.25,-1.9687886889779236,-0.9749999999999943,-6.5614026651123964,4.611402665112408,-3.7682013325562025,1.8182013325562139,-6.261009011711991,20.588235294117645,-27.674957347612924,2.793201332556202,5,1.75,-0.375,6.5,2.875,3.0,4,0.07313017699857172,1.3157894736842106,91.25,1.8888888888888888,94.0,1.25,97.0,0.07313017699857172 2674,2010-05-24,90.75,91.5,89.5,90.5,557964.0,0.005540166204986097,1.2857142857142858,-0.25,49.65034965034965,49.20318943532127,1.1340668475065883,0.1501010038850552,3.747749697668283,1.2405603693759701,17.46555175112516,2.0,-1.1939052681032365,-0.2874999999999943,-5.658658357858727,5.083658357858738,-2.9730791789293534,2.3980791789293647,-6.240568651243507,26.47058823529412,-22.197604897796534,2.6855791789293644,5,1.25,-1.375,6.0,2.375,2.1999969482422017,0,0.0650137909187758,2.25,90.25,1.3157894736842106,91.25,1.8888888888888888,94.0,0.0650137909187758 2675,2010-05-25,88.25,89.5,87.25,88.75,532500.0,-0.02754820936639113,1.25,-2.0,51.44927536231884,51.030886697801144,3.8859484203520935,2.378240926023196,6.239553597449913,3.7346256180444044,18.565919063364703,3.5,-0.986022229875573,-2.5374999999999943,-7.940411008739005,2.8654110087390166,-5.2389555043695,0.16395550436951112,-3.240945905193769,11.11111111111111,-41.907530587530104,2.701455504369502,5,3.875,1.125,8.1875,4.875,3.25,1,0.11501418159636145,1.2857142857142858,90.75,2.25,90.25,1.3157894736842106,91.25,0.11501418159636145 2676,2010-05-26,90.5,91.25,89.25,89.25,572976.0,0.025495750708215192,-2.2,-2.5,54.42176870748299,51.56736145030378,2.2661800022694365,0.05215625919549893,3.950917346057267,1.4797388946390413,19.013486156217557,3.0,-0.1370105771780743,-0.23749999999999716,-5.631148799129676,5.1561487991296815,-2.9343243995648436,2.4593243995648493,-5.011308068986011,41.935483870967744,-16.50356891435831,2.6968243995648398,5,1.625,-1.125,5.5625,2.625,0.6999969482422017,2,0.08729283454009851,1.25,88.25,1.2857142857142858,90.75,2.25,90.25,0.08729283454009851 2677,2010-05-27,91.0,92.0,89.5,92.0,529262.0,0.005524861878453136,4.0,-0.8,50.73529411764705,51.86778345637655,1.360572805499686,-0.3475233243128457,3.409235062267257,0.9817018230410639,18.546813052163433,2.5,0.4285050955544989,0.1875,-5.175322803429623,5.550322803429623,-2.4939114017148114,2.8689114017148114,-5.050855746226574,78.94736842105263,19.896192665638125,2.6814114017148105,5,1.125,-1.625,5.125,2.125,-0.15000152587890625,3,0.06263732910156272,-2.2,90.5,1.25,88.25,1.2857142857142858,90.75,0.06263732910156272 2678,2010-05-28,90.5,92.0,90.25,92.0,339746.0,-0.005494505494505475,1.3333333333333333,1.5,57.02479338842975,52.781649388424306,1.5974514971758254,0.07770173888641807,3.8044669744726747,1.4688018423301799,18.205581828138385,1.75,1.2004056300782793,-0.26250000000000284,-5.616974272678334,5.091974272678328,-2.9397371363391613,2.4147371363391557,-4.1088215163775175,68.42105263157895,6.776836089077712,2.6772371363391647,5,1.625,-1.125,5.625,2.625,2.6999969482422017,4,0.06906077348066297,4.0,91.0,-2.2,90.5,1.25,88.25,0.06906077348066297 2679,2010-05-31,89.5,91.75,89.25,91.25,296464.0,-0.011049723756906049,-1.2222222222222223,1.1666666666666667,50.4424778761062,51.93212078642303,2.3771298417687206,0.9284046654463936,4.726216109668428,2.4260052241678096,18.253234802955465,2.5,1.0262747453345895,-1.1375000000000028,-6.487057286152435,4.2120572861524295,-3.812278643076212,1.5372786430762062,-2.6844686557224122,47.368421052631575,-13.077014783501355,2.6747786430762144,5,2.25,-0.25,6.25,3.625,4.0,0,0.04189944134078205,1.3333333333333333,90.5,4.0,91.0,-2.2,90.5,0.04189944134078205 2680,2010-06-01,91.5,91.5,88.0,89.5,411714.0,0.022346368715083775,2.5,-1.1428571428571428,56.03448275862069,51.8883331564285,-0.5420983939370814,-1.087998195077887,2.6937704971069536,0.38242866717517643,18.010091413246894,3.5,1.0365195183094897,0.8375000000000057,-4.52385047793932,6.198850477939331,-1.843175238969664,3.5181752389696754,-4.277089909493512,87.5,25.38744740215914,2.6806752389696644,6,-0.375,-2.25,4.1875,1.625,1.6999969482422017,1,0.015846961182974795,-1.2222222222222223,89.5,1.3333333333333333,90.5,4.0,91.0,0.015846961182974795 2681,2010-06-02,91.0,91.5,89.75,91.25,339566.0,-0.005464480874316946,3.6666666666666665,-0.125,42.391304347826086,51.08177256725922,-0.5726174944454812,-0.30846822635244564,3.146786402341135,0.7995761521359839,16.638031960632706,1.75,1.052050078016478,0.15000000000000568,-4.96550789781071,5.265507897810721,-2.407753948905352,2.7077539489053635,-3.386006313113768,75.0,16.500473377411417,2.557753948905355,6,-1.375,-1.75,4.5,2.125,2.9499969482422017,2,0.005494505494505475,2.5,91.5,-1.2222222222222223,89.5,1.3333333333333333,90.5,0.005494505494505475 2682,2010-06-03,92.75,93.25,91.75,92.0,283896.0,0.019230769230769162,-1.4,-3.0,48.93617021276595,51.23176849128302,-2.332783471207591,-1.7131280951241195,1.2966334277445952,-0.9999906102884495,14.868721042888794,2.25,0.35077336452641816,1.625,-3.2618782415056273,6.511878241505627,-0.8184391207528137,4.068439120752814,-4.760566060589213,90.47619047619048,34.11642675150166,2.44343912075281,6,-2.5,-3.5,2.5,0.375,0.1999969482422017,3,-0.016711623199545,3.6666666666666665,91.0,2.5,91.5,-1.2222222222222223,89.5,-0.016711623199545 2683,2010-06-04,91.25,93.5,90.5,92.75,339344.0,-0.016172506738544423,1.0,-2.0,47.42268041237113,50.98424968706318,-0.7554608303883867,-0.1623845778500197,2.693104345266107,0.42924162735963023,15.29540870975145,3.0,-0.15264422877120865,0.08750000000000568,-4.790687217219983,4.965687217219994,-2.3515936086099885,2.52659360861,-2.9001434181656407,59.09090909090909,4.120863343368356,2.439093608609994,6,-0.875,-2.0,2.75,1.875,2.0999984741210938,4,-0.004383578365796281,-1.4,92.75,3.6666666666666665,91.0,2.5,91.5,-0.004383578365796281 2684,2010-06-07,91.25,92.1999969482422,89.5,91.0,322714.0,0.0,1.511632198265441,-0.16666666666666666,35.443037974683534,49.205778866214814,-0.7566465942370115,0.24391478689082646,2.587440717378854,0.3537636295266253,14.375378366835834,2.6999969482422017,-0.17894268655665257,-0.16249999999999432,-4.458382361412035,4.133382361412046,-2.3104411807060075,1.9854411807060188,-2.554137681439016,59.09090909090909,9.411325776543016,2.147941180706017,6,-0.5,-2.0,2.75,1.875,2.5999984741210938,0,0.02136982956977751,1.0,91.25,-1.4,92.75,3.6666666666666665,91.0,0.02136982956977751 2685,2010-06-08,90.0999984741211,92.0,89.05000305175781,90.8499984741211,454830.0,-0.012602756447988028,-1.0701799472097742,-3.0,39.106141917807975,47.50404255625093,0.7636839403892708,1.539807876657946,3.7210101856259854,1.4647433462465642,13.451547396965024,2.9499969482421875,-0.06455984268379211,-1.355001449584961,-5.576986618344392,2.8669837191744705,-3.4659940339646766,0.7559911347947548,-1.0719706483025533,23.595418931198246,-22.83741495853947,2.110992584379715,6,0.6500015258789062,-0.8499984741210938,3.9000015258789062,3.0250015258789062,2.9500045776367045,1,0.03773586663106854,1.511632198265441,91.25,1.0,91.25,-1.4,92.75,0.03773586663106854 2686,2010-06-09,91.5,91.6999969482422,89.3499984741211,90.05000305175781,296962.0,0.015538307986553646,1.5405514636137703,-1.9333292643229167,50.75528686979139,47.50626397315585,-0.5359064567413299,0.4379140400712913,2.1834947840598886,0.09733338955976478,12.166826460695017,2.349998474121108,-0.04308038457533314,-0.12999992370605185,-4.026611263099511,3.7666114156874073,-2.0783055934027743,1.8183057459906706,-2.4499969482421875,55.05614895331493,5.465865321298665,1.9483056696967274,6,-0.75,-2.25,2.5,2.0,0.5999984741210938,2,0.01857920162013338,-1.0701799472097742,90.0999984741211,1.511632198265441,91.25,1.0,91.25,0.01857920162013338 2687,2010-06-10,93.3000030517578,94.0,90.8000030517578,91.6999969482422,458560.0,0.019672164500085243,1.1333312988281345,1.1034548075809838,58.78963106283801,47.70235704809011,-2.2074845526800004,-1.5353157000424602,0.264058811116584,-1.6632720742046843,12.249906102612165,3.1999969482422017,0.14824464915430724,1.7300029754638473,-2.0145232764870826,5.474529227414777,-0.14226015051161767,3.6022661014393123,-4.249999999999986,85.85863879187279,31.253127352717286,1.8722631259754676,6,-2.3000030517577983,-4.050003051757798,-0.4250030517577983,0.1999969482422017,-1.2000045776367045,3,0.006966708201754601,1.5405514636137703,91.5,-1.0701799472097742,90.0999984741211,1.511632198265441,91.25,0.006966708201754601 2688,2010-06-11,94.3000030517578,94.4499969482422,92.5999984741211,93.0500030517578,287324.0,0.010718113261424689,1.387113605040293,0.7812470197791438,59.9439827391953,48.75807981065556,-2.918700416162963,-2.5851613433815146,-0.8300975102611261,-2.613667775720259,12.275033350629986,1.849998474121108,0.07594678417552814,2.677502822875965,-1.1935070066623439,6.548512652414274,0.7419979081068107,4.61300773764512,-4.9500045776367045,97.2223321107445,37.44449880566383,1.9355049147691576,6,-3.0750045776367045,-5.050003051757798,-1.6750030517577983,-0.9250030517577983,-2.650001525878892,4,-0.014316076986494175,1.1333312988281345,93.3000030517578,1.5405514636137703,91.5,-1.0701799472097742,90.0999984741211,-0.014316076986494175 2689,2010-06-14,94.9499969482422,95.4000015258789,93.9499969482422,93.9499969482422,300226.0,0.006892830068389699,-1.900009155273409,0.8,70.93749046325686,50.41396955561514,-3.0332958249690307,-3.206600636085483,-1.5847550021850054,-3.2097740982861893,12.171303127641863,1.4500045776367045,0.16364687408805878,3.2049968719482536,-0.9290596434278768,7.339053387324384,1.1379686142601884,5.272025129636319,-5.2939984130859585,92.91331203510266,25.86497177849502,2.0670282576880683,6,-2.7249946594238423,-5.699996948242202,-2.7624969482422017,-1.8249969482422017,-2.849998474121108,0,-0.016850958668205962,1.387113605040293,94.3000030517578,1.1333312988281345,93.3000030517578,1.5405514636137703,91.5,-0.016850958668205962 2690,2010-06-15,95.4000015258789,95.4000015258789,94.3000030517578,94.9499969482422,267418.0,0.004739384856241813,3.888832375430272,0.45000457763670454,67.25352093757706,53.17643806558747,-3.2094110973539216,-3.9870365217824,-2.1121735785365843,-3.638653354670396,12.7213640754603,1.099998474121108,0.08161943162944851,3.735001373291013,-0.014960652790279028,7.484963399372305,1.8600203602503598,5.609982386331666,-5.450242932128916,100.0,28.54507560751466,1.8749810130406495,6,-3.174999237060547,-3.4000015258789062,-6.337501525878906,-4.775001525878906,-2.099998474121108,1,-0.01624741118413242,-1.900009155273409,94.9499969482422,1.387113605040293,94.3000030517578,1.1333312988281345,93.3000030517578,-0.01624741118413242 2691,2010-06-16,95.8000030517578,95.8000030517578,94.5500030517578,94.8499984741211,417098.0,0.004192888044874721,1.6315662669954771,2.1110998084194104,67.02128004952067,55.18589471411577,-3.192672120449231,-4.474691843234851,-2.634894041054295,-3.9950301656007667,13.28223519682398,1.25,0.3571140617085007,4.045002746582014,-0.014542115783683585,8.104547608947712,2.0152303153991653,6.074775177764863,-5.568234801757811,100.0,28.274501441024697,2.0297724311828484,6,-3.374999999999986,-3.8000030517577983,-6.831253051757798,-5.175003051757798,-3.0500030517577983,2,-0.028705635828782383,3.888832375430272,95.4000015258789,-1.900009155273409,94.9499969482422,1.387113605040293,94.3000030517578,-0.028705635828782383 2692,2010-06-17,95.3499984741211,96.6500015258789,94.9499969482422,96.0,445082.0,-0.0046973336461543225,-1.3448264975928284,-0.6842088355993967,67.2597679253982,57.39001554889655,-2.609488040702246,-3.9018251332786633,-2.3153676911961867,-3.4955911665978903,13.200590276113989,1.7000045776367045,0.2951141204378587,3.389998245239255,-0.9654709959625905,7.7454674864411,1.2122636246383394,5.567732865840171,-4.847500954121102,67.90118340297113,-4.067060084445785,2.1777346206009223,6,-2.4999961853027344,-3.2249984741210938,-6.381248474121094,-4.724998474121094,-2.5999984741210938,3,-0.03408495072899331,1.6315662669954771,95.8000030517578,3.888832375430272,95.4000015258789,-1.900009155273409,94.9499969482422,-0.03408495072899331 2693,2010-06-18,96.8499984741211,96.8499984741211,95.4499969482422,96.4499969482422,660030.0,0.015731515721073785,5.99998092658636,-0.6153855182694008,75.25770817351385,61.81386779321103,-3.6113642741838987,-5.145847827996064,-3.9391654466015495,-4.912981727315014,12.86907006216149,1.5,0.7656176128701162,4.5599983215332,-0.22854099075384227,9.348537633820243,2.165728665389679,6.954267977676722,-6.0876008549211065,100.0,23.89062308887185,2.3942696561435204,6,-3.8999977111816406,-4.724998474121094,-7.537498474121094,-6.224998474121094,-4.25,4,-0.049044915589433136,-1.3448264975928284,95.3499984741211,1.6315662669954771,95.8000030517578,3.888832375430272,95.4000015258789,-0.049044915589433136 2694,2010-06-21,96.6500015258789,98.4000015258789,95.75,97.5,446590.0,-0.002065017567301486,1.0,-2.124988079116595,70.19607233020722,65.26830450569983,-2.8662386442799033,-4.723342381954154,-3.867842677313945,-4.6426750064855895,12.72959195859094,2.6500015258789062,0.9440005364656656,4.0650012969970675,-1.040527741936586,9.17053033593072,1.5122367775302479,6.617765816463887,-5.638099811446921,57.31705728560943,-16.634710571289382,2.5527645194668245,6,-2.7750015258789062,-3.825000762939453,-7.337501525878906,-6.025001525878906,-4.650001525878906,0,-0.051733056606949046,5.99998092658636,96.8499984741211,-1.3448264975928284,95.3499984741211,1.6315662669954771,95.8000030517578,-0.051733056606949046 2695,2010-06-22,98.4000015258789,98.8000030517578,95.75,97.0,615378.0,0.018106569812432083,1.7727242777232777,-1.6470635754099685,76.42856247571542,68.12089068413584,-3.704652372007885,-5.98056781824198,-5.7207752059247525,-6.303491696211438,12.033010884101104,3.0500030517577983,1.3541026525763016,5.307501220703131,0.002361434935608031,10.612641006470653,2.6549313278193694,7.960071113586892,-6.944813822760111,90.58819939108488,16.076314690232763,2.652569892883759,6,-3.599998474121108,-5.375,-9.087501525878906,-7.775001525878906,-4.599998474121108,1,-0.06402442026488109,1.0,96.6500015258789,5.99998092658636,96.8499984741211,-1.3448264975928284,95.3499984741211,-0.06402442026488109 2696,2010-06-23,98.4000015258789,100.0,97.4499969482422,98.25,587352.0,0.0,-1.9142764967717214,0.10714383027885406,73.06121635516963,69.7066223832838,-2.931204407606984,-5.647946777886716,-5.785532578922101,-6.2173947665377085,12.105215281957237,2.5500030517577983,2.093975565371508,4.912501144409177,-0.7446214990707034,10.569623787889057,2.0839398226692367,7.741062466149117,-6.357228594868985,68.3168810449695,-4.003135524719525,2.8285613217399432,6,-2.1000022888183594,-4.775001525878906,-8.775001525878906,-7.775001525878906,-3.6500015258789062,2,-0.051829251982072666,1.7727242777232777,98.4000015258789,1.0,96.6500015258789,5.99998092658636,96.8499984741211,-0.051829251982072666 2697,2010-06-24,96.6999969482422,99.5999984741211,96.6500015258789,98.3499984741211,410522.0,-0.0172764690170214,-2.3714397820163486,-10.999898275774282,71.88751648437858,71.03368168830417,-0.7802423887169283,-3.6881088505933235,-4.1955531735763,-4.448288204239418,12.308418008706797,2.9499969482421875,2.8273230986124247,2.927496719360363,-2.7761014367298174,8.631094875450543,0.07569764131527279,5.779295797405453,-3.861501310333267,27.472509046276105,-44.59917022995724,2.851799078045089,6,0.27500152587889204,-3.0749969482422017,-7.137496948242202,-6.074996948242202,-0.7999954223632955,3,-0.04084795318407719,-1.9142764967717214,98.4000015258789,1.7727242777232777,98.4000015258789,1.0,96.6500015258789,-0.04084795318407719 2698,2010-06-28,96.75,97.6500015258789,95.0500030517578,96.25,300410.0,0.0005170946570407509,1.2608652385343744,-0.30303002279568764,71.99997314456414,71.15173531956053,-0.4985987279988393,-3.4212805781193936,-4.3250309174042485,-4.424205181852031,12.25857324835984,2.599998474121108,3.2569539236357343,2.664999771118161,-2.968089010231907,8.29808855246823,-0.15154461955687282,5.481544161793195,-3.1953539258819603,34.34339386503843,-37.74392048063202,2.8165443906750345,6,0.40000152587890625,-3.125,-7.1875,-6.125,-0.5500030517577983,0,-0.04134366925064603,-2.3714397820163486,96.6999969482422,-1.9142764967717214,98.4000015258789,1.7727242777232777,98.4000015258789,-0.04134366925064603 2699,2010-06-29,93.25,95.75,92.0500030517578,95.0999984741211,502802.0,-0.036175710594315236,1.3492032736141846,-3.6999969482421875,60.60605593548368,70.41312809710571,3.056299705054087,0.3942796390843455,-0.8984576296046498,-0.8657275133245719,11.977007631201753,4.699996948242202,3.3248842073507348,-1.0225002288818388,-6.247891618334819,4.202891160571141,-3.635195923608336,1.5901954658446584,6.75,15.094307029986084,-60.51919858984178,2.612695694726493,6,2.7750015258789062,0.375,-2.3125,-2.625,2.9499969482422017,1,-0.006970525746690659,1.2608652385343744,96.75,-2.3714397820163486,96.6999969482422,-1.9142764967717214,98.4000015258789,-0.006970525746690659 2700,2010-06-30,92.9499969482422,94.5999984741211,91.5999984741211,93.4000015258789,580908.0,-0.0032171909035688673,1.1052642850450403,0.2432459182705515,55.27271032414079,69.10773146095238,3.3215146111424616,0.8521740372642768,-0.6607622909136381,-0.5403319167540701,11.377103814410376,3.0,3.2882197721513506,-1.3950031280517408,-6.497211729747008,3.7072054736435263,-3.946107428899367,1.1561011727958856,6.8910031127929585,16.071407486796325,-59.57542434658827,2.551104300847632,6,2.850002288818345,0.6750030517577983,-2.2624969482422017,-2.3249969482422017,3.75,2,-0.010220516185397988,1.3492032736141846,93.25,1.2608652385343744,96.75,-2.3714397820163486,96.6999969482422,-0.010220516185397988 2701,2010-07-01,91.5,93.4000015258789,90.9000015258789,92.6500015258789,499660.0,-0.015599752510477294,-1.1276609559799882,2.555532950172164,43.28357529125481,66.44371005715867,4.5789351307731465,2.4680906491326198,0.6765552818710603,0.9508344279973926,10.83078486281987,2.5,2.9663637777966585,-2.870000076293948,-7.907690228817771,2.1676900762298743,-5.388845152555859,-0.3511550000320369,8.0113599975586,6.896536604444694,-64.67192637192251,2.518845076261912,7,3.950000762939453,2.5,-0.75,-0.875,4.650001525878906,3,0.02513664537440219,1.1052642850450403,92.9499969482422,1.3492032736141846,93.25,1.2608652385343744,96.75,0.02513664537440219 2702,2010-07-02,91.1999969482422,94.8499984741211,91.1500015258789,91.5500030517578,467784.0,-0.003278721877134405,-15.444542402766945,0.3043527296610316,37.79526329195449,62.281216181429855,4.725265284772092,2.7890114737327707,0.8580696918709378,1.2906803329984626,10.748175037402694,3.6999969482421875,2.6974562902840944,-3.0925029754638587,-8.280574799777185,2.0955688488494673,-5.686538887620529,-0.4984670633071886,7.7946815410156205,4.4443766276043775,-61.240267002756234,2.5940359121566634,7,4.250003814697251,2.8000030517577983,-0.4499969482422017,-0.5749969482422017,5.050003051757798,4,0.03892547336128205,-1.1276609559799882,91.5,1.1052642850450403,92.9499969482422,1.3492032736141846,93.25,0.03892547336128205 2703,2010-07-05,90.8499984741211,92.1500015258789,90.5,92.1500015258789,477886.0,-0.0038377026955356275,1.5384579269223095,3.714229662568965,33.467770466284435,58.2002937521051,4.620560556542898,3.2754398329446985,1.1072479730954399,1.7028416519091252,10.358996971498827,1.6500015258789062,2.3744276361968844,-3.422501373291013,-8.662779275548502,1.8177765289664762,-6.04264032441975,-0.8023624221622754,7.658999397334,6.666637602306548,-53.2780677911223,2.6201389511287414,7,4.400001525878906,3.1500015258789062,-0.09999847412109375,-0.22499847412109375,3.8000030517578125,0,0.0555861655099128,-15.444542402766945,91.1999969482422,-1.1276609559799882,91.5,1.1052642850450403,92.9499969482422,0.0555861655099128 2704,2010-07-06,93.1999969482422,93.5500030517578,91.0,91.0,382204.0,0.02586679706759165,-1.3181878082106142,-1.6923013721140525,42.307682047621284,54.4090848156502,1.9329881249837655,1.1373322898098621,-1.310282720034678,-0.5786813358213863,9.448109347156453,2.7000045776367045,2.1186710329121468,-1.1700027465820142,-6.2434022521026975,3.903396758938669,-3.706702499342356,1.3666970061783275,4.668281093496489,62.06891713422335,6.893886925797936,2.53669975276034,7,2.0500030517577983,0.8000030517577983,-2.4499969482422017,-2.5749969482422017,0.3000030517577983,1,0.03218884225571417,1.5384579269223095,90.8499984741211,-15.444542402766945,91.1999969482422,-1.1276609559799882,91.5,0.03218884225571417 2705,2010-07-07,93.5,93.5,91.3000030517578,91.3000030517578,325162.0,0.003218916969754959,1.0000000000000129,1.0,41.90140466703634,50.946883516968725,0.9664578547674836,1.1648305609974443,-1.6354268958181564,-0.8037774342352009,8.356430096295652,2.1999969482422017,1.5773731537306048,-1.0399997711181612,-5.723859079599478,3.6438595373631557,-3.3819294253588197,1.3019298831224972,3.7788157983995916,68.96554143288849,18.65667242909467,2.3419296542406554,7,1.5499992370605469,0.5,-3.0,-2.875,3.0999984741210938,2,0.02887697270847278,-1.3181878082106142,93.1999969482422,1.5384579269223095,90.8499984741211,-15.444542402766945,91.1999969482422,0.02887697270847278 2706,2010-07-08,93.1999969482422,94.8000030517578,93.1999969482422,94.8000030517578,366084.0,-0.0032085887888534392,1.0,-0.7272765104487995,42.348754834887565,47.6647988892475,0.5043024010398227,1.685120229933105,-1.3081530233501013,-0.421867887697843,7.306146751353003,1.6000061035155966,1.1450173159214359,-1.425002670288066,-5.935051452345149,3.0850461117690173,-3.6800270613166077,0.8300217207404756,3.536513586285423,62.06891713422335,13.407636890868226,2.255024391028543,7,0.8750038146972514,1.3250045776367045,-3.0124969482422017,-2.5749969482422017,4.25,3,0.03755364929833305,1.0000000000000129,93.5,-1.3181878082106142,93.1999969482422,1.5384579269223095,90.8499984741211,0.03755364929833305 2707,2010-07-09,93.9499969482422,94.6500015258789,93.4499969482422,93.75,263660.0,0.00804721056392843,-2.000000000000071,-0.12499761582331499,39.097747380050826,44.008996026523796,-0.7563458437346924,1.0396145102319991,-1.9571290296677972,-1.0727932870525336,7.182793854472319,1.4500045776367045,0.41515402591774375,-0.7075023651122905,-5.186610668715943,3.771605938491362,-2.9470565169141167,1.5320517866895358,2.28759274352322,80.23243022657572,36.492720563554506,2.23955415180183,7,-0.8249969482422017,0.5750045776367045,-4.512496948242202,-3.3249969482422017,3.3000030517577983,4,0.0234167605013198,1.0,93.1999969482422,1.0000000000000129,93.5,-1.3181878082106142,93.1999969482422,0.0234167605013198 2708,2010-07-12,92.9499969482422,95.1999969482422,92.6500015258789,95.0,294786.0,-0.010643959898699151,1.081631509127246,-10.250171663995538,36.879429170339336,41.372704163729985,-0.3934365683472265,2.0377671022315695,-0.9301180696482589,0.013488612929364763,7.106688922560937,2.5499954223632955,-0.29002223376558334,-1.6400020599365064,-6.182041669118249,2.902037549245236,-3.9110218645273704,0.6310177446543577,2.8285855681819925,46.42853250306103,4.224247697851176,2.271019804590868,7,-0.09999847412110796,1.5750045776367045,-3.1999969482422017,-2.3249969482422017,4.600006103515597,0,0.03550299257777656,-2.000000000000071,93.9499969482422,1.0,93.1999969482422,1.0000000000000129,93.5,0.03550299257777656 2709,2010-07-13,93.3499984741211,94.4499969482422,92.6500015258789,92.6500015258789,317406.0,0.004303405476189903,-4.1428664850136645,-0.34146141765104554,30.19609016437576,38.586413034867206,-0.8691634096015974,1.5934486445298575,-1.314022635896066,-0.30900443426031643,7.399561834891891,1.7999954223632955,-0.9003509347525096,-1.1600006103515597,-5.731608438901674,3.4116072181985544,-3.4458045246266096,1.1258033039234903,2.006297440989158,52.564067451778214,15.799249712979957,2.2858039142750552,7,-0.5,1.1750030517578125,-3.5374984741210938,-2.7249984741210938,4.849998474121108,1,0.013926117546945616,1.081631509127246,92.9499969482422,-2.000000000000071,93.9499969482422,1.0,93.1999969482422,0.013926117546945616 2710,2010-07-14,93.8499984741211,94.4499969482422,93.25,94.1500015258789,415904.0,0.005356186482837533,1.6666779695499796,-0.4285776566757493,32.830196936038604,37.4249265509543,-1.3723944301965787,1.02386651762626,-1.7595458270441497,-0.7238098113984961,7.708261963326689,1.1999969482422017,-1.5545898495285115,-0.5825004577636719,-5.143120502005573,3.978119586478229,-2.8628104798846294,1.6978095643572857,1.349998474121108,47.05878833029627,13.69499188521943,2.280310022120953,7,-1.0,0.6750030517578125,-3.8499984741210938,-3.2249984741210938,2.75,2,-0.0037293391562238654,-4.1428664850136645,93.3499984741211,1.081631509127246,92.9499969482422,-2.000000000000071,93.9499969482422,-0.0037293391562238654 2711,2010-07-15,93.0500030517578,94.6999969482422,93.0500030517578,93.5999984741211,293378.0,-0.008524192172298162,-5.0000277434835425,1.8332994252581727,35.222704078480646,37.139086638346086,-0.3681208743737443,1.694134549534411,-0.7923542146232307,0.15759321211045574,8.1303615397984,1.6499938964844034,-1.8533891302261907,-1.2449958801269645,-5.797833387103239,3.30784162684931,-3.521414633615109,1.0314228733611799,1.773994140625021,15.686362507591364,-17.661621827387016,2.276418753488138,7,-0.20000457763670454,1.6249961853027486,-3.0500030517577983,-2.4250030517577983,2.6499938964844034,3,0.0381514809880088,1.6666779695499796,93.8499984741211,-4.1428664850136645,93.3499984741211,1.081631509127246,92.9499969482422,0.0381514809880088 2712,2010-07-16,92.0999984741211,94.3499984741211,91.6999969482422,93.9000015258789,298280.0,-0.010209613610740909,-1.0384579269223209,3.27276006048071,32.45283453436244,37.02631597924364,0.8079379224433154,2.517233052270413,0.31725464012474447,1.180315839483768,8.340441153652325,2.650001525878892,-2.0610644524445405,-2.0325004577636747,-6.658205353324661,2.5932044377973114,-4.345352905544161,0.2803519900168112,2.599998474121108,11.4286150251112,-20.893191483030108,2.312852447780491,7,1.0,3.1500015258789062,-2.0999984741210938,-1.4749984741210938,5.5500030517578125,4,0.05808901805383182,-5.0000277434835425,93.0500030517578,1.6666779695499796,93.8499984741211,-4.1428664850136645,93.3499984741211,0.05808901805383182 2713,2010-07-19,92.0999984741211,93.5,91.4499969482422,92.1500015258789,334148.0,0.0,-2.0370278273843594,0.02777942610096215,44.10256089230197,37.22574696198594,1.1218742582139924,2.2589463666579377,0.37537636811219954,1.2577639244042018,8.521737870398196,2.0500030517577983,-1.9597904553876049,-1.7950004577636776,-6.319892356620912,2.7298914410935566,-4.0574464071922876,0.46744549166493243,2.599998474121108,20.000046950119753,-13.90190423466936,2.2624459494286167,7,1.1500015258789062,3.1500015258789062,-1.9749984741210938,-1.4749984741210938,4.650001525878906,0,0.05591749849296668,-1.0384579269223209,92.0999984741211,-5.0000277434835425,93.0500030517578,1.6666779695499796,93.8499984741211,0.05591749849296668 2714,2010-07-20,91.6500015258789,92.6999969482422,90.9499969482422,92.0,464132.0,-0.004885960431026848,1.0000087193460165,6.999542264266097,43.43436756567628,37.39607617294593,1.4850514516102322,2.440263148642501,1.0164755492820916,1.7753949411589076,8.19285244170662,1.75,-1.752966396441039,-1.994997406005865,-6.430607988023084,2.440613176011354,-4.212802697014482,0.2228078850027515,2.7139956665039193,18.666788736978788,-16.768087403416082,2.21780529100861,7,1.4249954223632955,3.5999984741210938,-1.4125022888183594,-1.0250015258789062,5.25,1,0.0643753565482803,-2.0370278273843594,92.0999984741211,-1.0384579269223209,92.0999984741211,-5.0000277434835425,93.0500030517578,0.0643753565482803 2715,2010-07-21,92.0999984741211,93.0,91.3499984741211,92.6500015258789,549338.0,0.004909950253684681,1.64000244140625,1.5714441416893732,53.37077736659064,38.62074534313517,0.9114260670345402,1.574828120943792,0.6700361885887958,1.3883518317910841,7.638459488938366,1.6500015258789062,-1.426148868162926,-1.2300003051757784,-5.10290267639364,2.642902066042083,-3.166451490784709,0.7064508804331524,1.9548789428711046,30.666707356770456,-8.031987092599142,1.9364511856089341,7,0.974998474121108,3.1500015258789062,-1.362497329711914,-1.4749984741210938,5.0500030517578125,2,0.06623234066431749,1.0000087193460165,91.6500015258789,-2.0370278273843594,92.0999984741211,-1.0384579269223209,92.0999984741211,0.06623234066431749 2716,2010-07-22,93.3000030517578,93.6500015258789,91.3000030517578,91.3000030517578,490852.0,0.013029365879673627,-1.349998474121108,-3.6363434595644333,60.714313518192874,41.02258602515095,-0.30497186126670783,-0.02829672567683872,-0.3700341089681416,0.26690175527375004,6.496099270967387,2.349998474121108,-1.3498886571542812,0.22500419616697798,-2.826914729506413,3.276923121840369,-1.3009552666697175,1.7509636590036735,0.4704841718750288,69.11779555475717,25.008567902400372,1.5259594628366953,7,-0.22500610351559658,1.9499969482422017,-1.1875019073486186,-2.6750030517577983,5.699996948242202,3,0.03536972469907251,1.64000244140625,92.0999984741211,1.0000087193460165,91.6500015258789,-2.0370278273843594,92.0999984741211,0.03536972469907251 2717,2010-07-23,92.75,93.6999969482422,92.5999984741211,92.6999969482422,216416.0,-0.005894995002869274,-7.799987792968864,0.025001525878899145,59.50000038146949,43.53598282638763,0.06359886786655977,0.2219911225585065,0.1272631506053159,0.8730996321437772,5.688905061787025,1.099998474121108,-1.3028694750165357,-0.12749900817871662,-2.658460242344944,2.4034622259875107,-1.3929796252618303,1.137981608904397,-2.25,65.4546564275563,15.92308432222731,1.2654806170831119,7,0.07499694824220171,2.5,-0.5374984741210938,-2.125,8.099998474121094,4,0.03180589701608838,-1.349998474121108,93.3000030517578,1.64000244140625,92.0999984741211,1.0000087193460165,91.6500015258789,0.03180589701608838 2718,2010-07-26,92.75,93.4000015258789,92.5500030517578,92.8000030517578,209778.0,0.0,-2.777796615916545,-1.0,47.058846995418264,45.40962247428124,0.03603536646667749,-0.0980720646185489,0.11376808053492482,0.913897809496973,5.604346226868936,0.849998474121108,-1.24356132642842,0.07250099182128622,-1.6835336989687875,1.82853568261136,-0.8055163535737506,0.9505183372163231,-2.186000061035159,65.4546564275563,16.78569648847867,0.8780173453950377,7,0.07499694824220171,2.5,-0.2624988555908203,-2.125,5.050003051757798,0,0.05283020513076986,-7.799987792968864,92.75,-1.349998474121108,93.3000030517578,1.64000244140625,92.0999984741211,0.05283020513076986 2719,2010-07-27,92.5999984741211,93.5999984741211,92.3499984741211,93.0,349484.0,-0.0016172671253790183,-1.7777730682829653,7.999542264268371,43.999995930993684,46.65071125149847,0.0765068405713265,0.0007759394194977176,0.27243170722061905,1.080288729244586,5.354930257977082,1.25,-1.2007886619448698,-0.04500045776367756,-1.7803601847935653,1.6903592692662102,-0.9126803212786143,0.8226794057512592,-1.973278594970708,54.16661368462541,7.731876533475329,0.8676798635149408,7,0.22499847412110796,2.6500015258789062,-0.06249809265136719,-2.2249984741210938,6.150001525878906,1,0.04481643190349205,-2.777796615916545,92.75,-7.799987792968864,92.75,-1.349998474121108,93.3000030517578,0.04481643190349205 2720,2010-07-28,92.0,93.6500015258789,91.6500015258789,93.5,234608.0,-0.006479465270064488,1.2222184546263721,3.7499856949398236,42.30771487985651,47.43793467387357,0.4319052857782282,0.5543770451771763,0.7292281962663196,1.7053293852831501,5.072317263746149,2.0,-1.0498177767202606,-0.5974990844726591,-2.3496330427919077,1.1546348738465895,-1.4735660636322905,0.2785678946869723,-1.3118145794677787,29.16661368462571,-14.658869862125549,0.8760669791596258,7,0.6499977111816406,3.25,1.3500003814697266,-1.625,13.349998474121094,2,0.05326088615085767,-1.7777730682829653,92.5999984741211,-2.777796615916545,92.75,-7.799987792968864,92.75,0.05326088615085767 2721,2010-07-29,93.8000030517578,95.3499984741211,91.8499984741211,92.8000030517578,489732.0,0.019565250562584735,-1.4137854831496381,-0.6666666666666666,49.15257744045611,49.29346166343953,-1.3974824072709424,-1.1220065090507632,-1.099299399261639,-0.06689389580718341,4.328215816849799,3.5,-0.7964017861477402,1.087503814697257,-0.663248476929212,2.838256106323726,0.21212766888402257,1.9628799605104916,-3.051581400671381,58.10819727568492,18.107705999268873,0.8753761458132341,7,-0.6500053405761577,1.4499969482422017,0.11249923706056109,-3.4250030517577983,13.049995422363295,3,0.035714268284966044,1.2222184546263721,92.0,-1.7777730682829653,92.5999984741211,-2.777796615916545,92.75,0.035714268284966044 2722,2010-07-30,94.75,95.4000015258789,93.3499984741211,94.3000030517578,428700.0,0.010127898905482935,1.3428606305803572,0.4499969482422017,60.22728652007828,51.08509784430357,-2.159097642073533,-1.8892737167730331,-1.978715675013305,-0.9992720104765738,4.186474805382318,2.0500030517578125,-0.5818311814902302,1.8600006103515625,0.036585385621506816,3.683415835081618,0.9482929979865276,2.7717082227165974,-3.817515275992193,82.6666259765625,41.68315618389141,0.91170761236503,7,-1.5750007629394531,0.2999992370605469,0.21249961853027344,-4.0,11.449996948242202,4,0.04485488126649084,-1.4137854831496381,93.8000030517578,1.2222184546263721,92.0,-1.7777730682829653,92.5999984741211,0.04485488126649084 2723,2010-08-02,95.9000015258789,95.9499969482422,94.9000015258789,95.4499969482422,411000.0,0.01213721927048983,2.8181969509909903,1.000016954324985,63.350797051779246,53.298034453870564,-3.0322566863927705,-2.7842956226051427,-3.011080268527337,-2.112813268591424,3.906159758876389,1.1999969482422017,-0.32513802096249833,2.757501983642584,0.7357056368748687,4.779298330410299,1.7466038102587333,3.7684001570264343,-4.699465793758833,98.83731452123692,56.86831762557463,1.0108981733838573,8,-2.2750015258789062,-1.8250007629394531,-0.6000022888183594,-5.150001525878906,8.799995422363295,0,0.05161623430116857,1.3428606305803572,94.75,-1.4137854831496381,93.8000030517578,1.2222184546263721,92.0,0.05161623430116857 2724,2010-08-03,96.1999969482422,96.5500030517578,95.5,95.5,279126.0,0.003128210819499655,-2.000021798365082,1.5555329501721642,62.566838810858805,54.31981905878924,-2.926738941721979,-3.001925068089932,-3.203646327345055,-2.370242025424588,4.314657325763969,1.0500030517577983,0.09429423437970286,2.9074974060058736,0.4661271411491299,5.348867670862617,1.6868122735775017,4.128182538434245,-4.619504318832355,92.85702051995142,49.40312052480347,1.2206851324283714,8,-2.2749938964844034,-2.6749954223632955,-0.8124961853027486,-5.449996948242202,10.100006103515597,1,0.01663208060574517,2.8181969509909903,95.9000015258789,1.3428606305803572,94.75,-1.4137854831496381,93.8000030517578,0.01663208060574517 2725,2010-08-04,96.1999969482422,96.75,95.3499984741211,96.5500030517578,214144.0,0.0,2.73333740234375,-0.5000108991825105,68.42101036348052,55.176118708265655,-2.5524054707648673,-2.940012674561544,-3.013407200296612,-2.3352267890599876,4.7836942424337385,1.4000015258789062,0.32381636547556525,2.77249755859377,0.0058785994941246145,5.539116517693415,1.3891880790439473,4.1558070381435925,-4.122553276597557,88.77545141867797,40.08205203948414,1.3833094795498193,8,-1.9999961853027486,-2.5749969482422017,-1.3749961853027486,-5.449996948242202,9.950004577636705,2,0.02650730907122334,-2.000021798365082,96.1999969482422,2.8181969509909903,95.9000015258789,1.3428606305803572,94.75,0.02650730907122334 2726,2010-08-05,96.6999969482422,97.0,95.9000015258789,96.5,294898.0,0.005197505362385835,1.7499856949398234,-0.5714098875229748,78.39505765845375,57.27556951681946,-2.815474420405124,-3.3353628536524838,-3.385971033345996,-2.824891105756336,5.039334768764876,1.0999984741210938,0.6363909291852963,3.0974975585937585,-0.028028590567885203,6.223023707755402,1.5347344840129296,4.6602606331745875,-4.061846517194908,91.78074174405835,36.78842402418507,1.562763074580824,8,-2.3749961853027486,-2.9499969482422017,-1.9874973297119283,-5.949996948242202,9.300003051757798,3,0.08945193173593102,2.73333740234375,96.1999969482422,-2.000021798365082,96.1999969482422,2.8181969509909903,95.9000015258789,0.08945193173593102 2727,2010-08-06,96.1500015258789,97.1500015258789,95.0999984741211,96.8000030517578,337010.0,-0.005687646739613417,2.0370449908729733,-3.2500572213318106,73.41043878310631,60.20352415989591,-1.9360677448412957,-2.7532588435319667,-2.7284219417407627,-2.2716450539217163,5.107680640022897,2.0500030517578125,0.812984425487187,2.437501907348633,-0.8879771382209896,5.762980952918255,0.7747623845638145,4.100241430133451,-2.9011921551782365,55.55555555555556,-3.7034705070092286,1.662739522784812,8,-1.75,-2.325000762939453,-1.4250011444091797,-5.400001525878906,9.349998474121094,4,0.11128441787244547,1.7499856949398234,96.6999969482422,2.73333740234375,96.1999969482422,-2.000021798365082,96.1999969482422,0.11128441787244547 2728,2010-08-09,96.25,96.5500030517578,95.1999969482422,95.9000015258789,252252.0,0.0010400257153837522,1.8421044177997183,-0.5384579269223212,77.71084946460924,63.949174552519864,-1.6621757990446753,-2.733501247981934,-2.7013682713948413,-2.3957209215545845,5.5378501155507225,1.3500061035155966,0.8270421308732523,2.372500228881833,-1.117103836991717,5.862104294755383,0.627698195945058,4.117302261818608,-2.3769998844708056,56.09755189841383,-7.953415060821207,1.7448020329367746,8,-1.8499984741210938,-2.424999237060547,-1.5249996185302734,-5.5,7.849998474121094,0,0.10337659167004887,2.0370449908729733,96.1500015258789,1.7499856949398234,96.6999969482422,2.73333740234375,96.1999969482422,0.10337659167004887 2729,2010-08-10,94.6500015258789,95.8000030517578,94.0500030517578,95.0500030517578,403916.0,-0.0166233607700893,-1.1875020861645178,-1.1428664850135835,63.492083996027866,66.30299334320557,0.28965687497297665,-1.0868389633324966,-0.9580523137778414,-0.8093892565691334,5.85616930721743,2.1999969482422017,0.8683395537117349,0.7075016021728544,-2.789153927561756,4.204157131907465,-1.0408261626944437,2.4558293670401525,2.5,19.35479901457744,-46.898256673981265,1.748327764867302,8,-0.15000152587890625,-0.6000022888183594,-0.02500152587890625,-3.9000015258789062,9.25,1,0.1061806155345435,1.8421044177997183,96.25,2.0370449908729733,96.1500015258789,1.7499856949398234,96.6999969482422,0.1061806155345435 2730,2010-08-11,93.5,95.6999969482422,92.75,94.0,630244.0,-0.012150042338504141,-1.9499969482422017,1.2499952316466523,51.063814245225196,66.51535298817991,1.8716315836550876,0.037520834545077264,0.26038263123884064,0.33209487079915334,6.460845472302218,2.9499969482422017,1.0423880226378515,-0.42499999999999716,-3.927103855276343,3.0771038552763486,-2.17605192763817,1.3260519276381757,3.5880015563964776,17.045448634252157,-46.82749038343846,1.7510519276381762,8,1.4500007629394531,0.5499992370605469,1.125,-2.75,10.949996948242202,2,0.13689842836104593,-1.1875020861645178,94.6500015258789,1.8421044177997183,96.25,2.0370449908729733,96.1500015258789,0.13689842836104593 2731,2010-08-12,96.5999984741211,96.9000015258789,93.1999969482422,93.5,924020.0,0.033155063894343195,-1.0000000000000078,-6.1999969482421875,66.10879462481537,67.16885388870625,-0.8821906047721626,-2.933274987975693,-2.7176302612240875,-2.7624729194288022,6.702421485316254,3.7000045776367045,1.3546475885972313,2.4974987030029325,-1.1736504936555718,6.168647899661437,0.6619241046736732,4.333073301332192,0.314483020019523,87.4999349767737,22.842800783862955,1.8355745983292526,8,-1.6499977111816406,-2.549999237060547,-2.0749988555908203,-5.849998474121094,6.900001525878906,3,0.09886131679718635,-1.9499969482422017,93.5,-1.1875020861645178,94.6500015258789,1.8421044177997183,96.25,0.09886131679718635 2732,2010-08-13,97.4499969482422,97.9000015258789,96.25,97.0,537390.0,0.008799156185792523,1.444435653412302,0.14516037733527726,68.35938058794076,67.72536317050199,-1.4627402981572288,-3.543596320580903,-3.4896673806373855,-3.6379689612461306,6.720835198183357,1.6500015258789062,1.789550161813878,3.079997253417986,-0.7528785320472053,6.912873038883177,1.1635593606853973,4.996435146150574,-4.699996948242202,91.26204962512305,25.60260772000369,1.9164378927325951,8,-2.1249961853027486,-3.024997711181655,-3.149995803833022,-6.699996948242202,6.4500045776367045,4,0.08773733524382643,-1.0000000000000078,96.5999984741211,-1.9499969482422017,93.5,-1.1875020861645178,94.6500015258789,0.08773733524382643 2733,2010-08-16,97.25,98.5999984741211,96.6500015258789,97.75,238948.0,-0.002052303278659129,-1.2941181750455522,-1.1111186463666531,68.09341478489524,68.33942716761715,-1.1746327583707767,-3.0967644364995124,-3.164068783802236,-3.456907835179493,6.757640312099417,1.9499969482421875,2.056205851732983,2.622500228881833,-1.2599113973145677,6.504911855078234,0.6812944157836398,4.563706041980026,-4.396999969482422,76.92309698723608,9.404653185575114,1.941205813098199,8,-1.5750007629394531,-2.4750022888183594,-3.424999237060547,-6.5,7.849998474121094,0,0.08483290488431883,1.444435653412302,97.4499969482422,-1.0000000000000078,96.5999984741211,-1.9499969482422017,93.5,0.08483290488431883 2734,2010-08-17,97.5500030517578,97.9000015258789,96.5500030517578,97.5,341256.0,0.0030848642854273134,2.5999959309896212,-0.10000610351559658,72.11158745057594,68.74949128840552,-1.4114252865840484,-3.0905445991027847,-3.3323944913877313,-3.774294446208941,6.539727893364622,1.349998474121108,2.160302267228303,2.627503204345686,-1.1985115944261082,6.45351800311748,0.714495804959796,4.540510603731576,-4.467123083496077,82.05135561986539,9.28172371820584,1.9130073993858956,8,-1.8750038146972514,-2.7750053405761577,-3.8625030517577983,-6.800003051757798,6.0499954223632955,1,0.06714500479193242,-1.2941181750455522,97.25,1.444435653412302,97.4499969482422,-1.0000000000000078,96.5999984741211,0.06714500479193242 2735,2010-08-18,98.1999969482422,98.5999984741211,96.5999984741211,97.4499969482422,359046.0,0.006663186839056534,1.5806400803300302,14.999084528536457,69.29825500696683,67.7387354382403,-1.9532940881109937,-3.4362906790131404,-3.8033694977900723,-4.386175467145634,6.61583460852373,2.0,2.159057056782629,2.9724971771240405,-0.878608557911349,6.82360291215943,1.0469443096063458,4.898050044641735,-4.896432239746105,92.5925664286958,17.226107165816117,1.9255528675176927,8,-2.524997711181655,-3.424999237060561,-4.512496948242202,-7.449996948242202,4.300003051757798,2,0.0580448549366146,2.5999959309896212,97.5500030517578,-1.2941181750455522,97.25,1.444435653412302,97.4499969482422,0.0580448549366146 2736,2010-08-19,96.5999984741211,98.5999984741211,96.3499984741211,98.3499984741211,345722.0,-0.01629326399026687,1.0,-2.3333333333333335,57.67635485290434,65.99050389044008,-0.41233337609888565,-1.6615787102087012,-2.0843864126662908,-2.8248414831793554,7.00348073728604,2.25,2.1121790466705335,1.2074989318847713,-2.578106315245506,4.993104179015049,-0.6853036916803745,3.100301555449917,-3.084576415000001,14.89356176080047,-57.089548102608504,1.8928026235651414,8,-0.9249992370605469,-1.8250007629394531,-2.9124984741210938,-5.849998474121094,7.849998474121108,3,0.08126292544636127,1.5806400803300302,98.1999969482422,2.5999959309896212,97.5500030517578,-1.2941181750455522,97.25,0.08126292544636127 2737,2010-08-20,95.6999969482422,97.25,94.8499984741211,96.5,301430.0,-0.009316786129349719,1.086955079511454,0.45714460100445614,49.152521551459444,62.81735634453455,0.4661418941698088,-0.5578398658698234,-1.1314335235823307,-1.9691304419630598,7.133645474156975,2.4000015258789062,1.9909790875582587,0.15999755859375853,-3.416179770930839,3.736174888118356,-1.6280911061685401,1.9480862233560572,-1.9811918325211053,22.66662597656288,-44.02271597988273,1.7880886647622962,8,-0.024997711181654836,-0.9249992370605611,-1.9374980926513814,-4.949996948242202,7.7000045776367045,4,0.08150473668224145,1.0,96.5999984741211,1.5806400803300302,98.1999969482422,2.5999959309896212,97.5500030517578,0.08150473668224145 2738,2010-08-23,97.6500015258789,97.9499969482422,95.0,95.0500030517578,567532.0,0.020376224031557033,-1.1851792198250999,-3.249985694939899,55.390355870412435,61.91716433057728,-1.412977766502351,-2.2365980142663204,-3.036973693148326,-3.9445523941594303,7.353612074800403,2.9499969482422017,1.7826837739163324,1.8650020599365291,-1.575177618998751,5.305181738871809,0.14491222046889618,3.585091899404162,-3.7359486758218168,74.666748046875,10.821168877932806,1.7200898394676383,8,-1.9750022888183594,-2.8750038146972656,-3.4750022888183594,-6.900001525878906,8.699996948242188,0,0.06400409526203288,1.086955079511454,95.6999969482422,1.0,96.5999984741211,1.5806400803300302,98.1999969482422,0.06400409526203288 2739,2010-08-24,96.75,97.3499984741211,96.0,97.0,536862.0,-0.009216605343732587,1.8421111807128288,-0.09615390258431167,51.91638816257474,62.01189476583835,-0.20536078250763978,-1.0643155886352673,-2.123003547738989,-3.083443324375196,7.469734175542536,1.6500015258789062,1.621688908078326,0.757500457763669,-2.359223231610258,3.874224147137596,-0.8008613869232875,2.3158623024506255,-2.6485093249803526,50.666707356770836,-9.611271263998383,1.5583618446869616,8,-0.8500022888183594,-1.9750022888183594,-2.5,-6.0,8.300003051757798,1,0.08630489378936534,-1.1851792198250999,97.6500015258789,1.086955079511454,95.6999969482422,1.0,96.5999984741211,0.08630489378936534 2740,2010-08-25,96.9000015258789,97.0,95.8000030517578,96.9000015258789,597864.0,0.0015504033682574025,11.000152590219109,-0.0,50.71430245225216,60.30139563555354,0.19852407937055716,-0.8731668610887482,-2.271512632644402,-3.259884537147471,7.146715355570545,1.1999969482422017,1.4174418499071493,0.6625019073486271,-1.843253474017942,3.1682572887151963,-0.5903757833346646,1.9153795980319188,-2.6185705388951988,54.666748046875,-1.559160359581682,1.2528776906832855,8,-0.1750030517578125,-1.9500007629394531,-2.7375030517578125,-6.150001525878906,7.0499954223632955,2,0.06914341426973891,1.8421111807128288,96.75,-1.1851792198250999,97.6500015258789,1.086955079511454,95.6999969482422,0.06914341426973891 2741,2010-08-26,97.1500015258789,97.9000015258789,96.25,96.8000030517578,471394.0,0.0025799793195382392,-1.2758569887664097,100.0,53.64963584947479,58.66697955350176,0.03883003010528796,-0.9057641850699412,-2.5299796165595865,-3.5590896302438466,7.569705240042469,1.6500015258789062,1.471013494683831,0.745001983642581,-1.5100271737127855,3.0000311409979474,-0.38251259503510937,1.8725165623202713,-2.695827839409702,74.19368335043761,17.144252367180513,1.1275145786776852,8,-0.4250030517578125,-2.200000762939453,-2.9875030517578125,-6.400001525878906,7.150001525878892,3,0.05506946361391418,11.000152590219109,96.9000015258789,1.8421111807128288,96.75,-1.1851792198250999,97.6500015258789,0.05506946361391418 2742,2010-08-27,99.0,99.0500030517578,96.5500030517578,96.5500030517578,637240.0,0.019042701441731813,-1.0408188686060686,7.000021798364879,58.899678133311454,57.64545325888135,-1.752469341082346,-2.5518738928420532,-4.352615289492263,-5.448035086408282,8.20654746536873,2.5,1.8304126019131814,2.382500457763669,-0.012510684655254067,4.777511600182592,1.1849948865542075,3.5800060289731306,-4.379993322024717,98.76535767704925,39.87725235063165,1.197505571209462,8,-2.049999237060547,-3.6499977111816406,-4.837501525878906,-5.5,3.9000015258789062,4,0.05505047422466869,-1.2758569887664097,97.1500015258789,11.000152590219109,96.9000015258789,1.8421111807128288,96.75,0.05505047422466869 2743,2010-08-30,100.8499984741211,101.3000030517578,98.6999969482422,98.8000030517578,948070.0,0.018686853273950366,-1.311108699853859,0.8367338677030209,69.74521704902733,57.382523214264836,-3.3951406615894086,-4.228831191931391,-6.20154653848617,-7.330610076330913,8.915528007479502,2.6000061035155966,1.8038538474409762,3.984999084472662,0.9615645583948691,7.008433610550455,2.4732818214337584,5.4967163475115655,-5.964192013718858,91.81809858842355,26.775565487273283,1.5117172630388975,8,-2.7749977111816406,-4.374996185302734,-6.8125,-7.349998474121094,3.1500015258789062,0,0.02528510748973556,-1.0408188686060686,99.0,-1.2758569887664097,97.1500015258789,11.000152590219109,96.9000015258789,0.02528510748973556 2744,2010-08-31,97.8000030517578,100.0999984741211,97.25,100.0999984741211,1000554.0,-0.030242890119090537,1.4782644751463685,-1.1219514918290854,62.21592411522812,56.595597559627194,-0.3419087416158817,-1.1097170673702976,-3.1794556145713244,-4.331257467581267,8.990570494150713,3.5999984741210938,1.5897886559412058,0.8550033569335795,-2.178996789079818,3.889003502946977,-0.6619967160731193,2.3720034299402784,-2.4010608640471105,36.36363636363637,-33.314709994933644,1.5170000730066995,8,0.27499771118165484,-1.325000762939439,-3.7625045776367045,-4.175003051757798,6.5499954223632955,1,0.087423263349373,-1.311108699853859,100.8499984741211,-1.0408188686060686,99.0,-1.2758569887664097,97.1500015258789,0.087423263349373 2745,2010-09-01,98.75,99.0999984741211,97.5,98.4000015258789,738308.0,0.009713669924319435,2.0476294277929155,-0.1521735524853622,56.95793855098683,56.51577352608081,-1.3473738904427819,-1.9593351042145173,-4.203309705955647,-5.322895392193374,8.959463091653863,1.5999984741210938,1.4116279588676406,1.6775001525878963,-1.4379069405074318,4.7929072456832245,0.11979660604022513,3.2352036991355675,-2.87897294316555,49.50492057880645,-17.17889453352241,1.5577035465476659,9,-0.6749992370605469,-2.2749977111816406,-4.712501525878906,-5.125,5.349998474121094,2,0.0637974992583068,1.4782644751463685,97.8000030517578,-1.311108699853859,100.8499984741211,-1.0408188686060686,99.0,0.0637974992583068 2746,2010-09-02,105.3499984741211,107.1500015258789,101.0,102.0,3223730.0,0.06683542758603633,-1.2990666467018903,9.571465940054496,68.6320884578358,58.68016984901152,-7.3484225991248735,-8.303811019643149,-10.801995538610413,-11.906619985046063,9.642557989031008,8.400001525878906,1.3208390694742747,7.844998550415042,3.0165855993183186,12.673411501511765,5.430792074866687,10.259205025963396,-9.044653337692779,83.01883668990756,18.640791240236084,2.414206475548361,9,-4.274997711181641,-5.849998474121094,-11.399999618530273,-11.724998474121094,-0.09999847412109375,3,-0.013289051221228032,2.0476294277929155,98.75,1.4782644751463685,97.8000030517578,-1.311108699853859,100.8499984741211,-0.013289051221228032 2747,2010-09-03,106.8499984741211,107.75,104.5999984741211,104.5999984741211,1366328.0,0.0142382536471366,-1.8000013563368056,0.67164209696851,71.3333371762889,60.45161221633112,-7.934905761655585,-9.44536126833546,-12.22842108882503,-13.393433822838816,10.980729751174904,3.1500015258789062,1.3060113970612122,8.809998703002933,2.476994996611566,15.143002409394299,5.643496849807249,11.976500556198616,-9.460187698747717,91.42855689639137,27.454395629283994,3.1665018531956832,9,-5.0749969482421875,-6.599998474121094,-12.649999618530273,-13.224998474121094,-0.15000152587889204,4,-0.023865189132229125,-1.2990666467018903,105.3499984741211,2.0476294277929155,98.75,1.4782644751463685,97.8000030517578,-0.023865189132229125 2748,2010-09-06,106.1999969482422,107.0,105.1500015258789,107.0,326690.0,-0.006083308705299828,3.624978542409735,-0.3555569118923548,68.92778416250587,62.34176732743458,-6.643140750494098,-8.444673255402293,-11.512493236346373,-12.717924844670435,12.39121797814632,1.8499984741210938,1.5843114357453771,7.662497329711925,0.4231417531849502,14.9018529062389,4.042819541448438,11.282175117975413,-7.566963465913631,85.23806617373525,22.577699553723093,3.619677788263489,9,-4.4249954223632955,-5.949996948242202,-12.087497711181655,-12.574996948242202,-0.6999969482422017,0,-0.03107340411668358,-1.8000013563368056,106.8499984741211,-1.2990666467018903,105.3499984741211,2.0476294277929155,98.75,-0.03107340411668358 2749,2010-09-07,104.6999969482422,106.5,104.1500015258789,106.25,407446.0,-0.014124294191185771,1.2926780251434695,1.9374964237349726,63.713081934557174,63.7860761588018,-4.354793294927632,-6.485672001028391,-9.849805058913404,-11.176930139427597,14.058506138981276,2.3499984741210938,2.0708439148211824,5.6599975585937585,-1.8339001700494606,13.153895287236978,1.913048694272149,9.406946422915368,-4.9729274837930575,70.24387266577757,10.900056279342152,3.746948864321609,9,-2.6999969482422017,-4.449996948242202,-10.849996566772475,-11.074996948242202,2.0500030517577983,1,-0.0066857399106539095,3.624978542409735,106.1999969482422,-1.8000013563368056,106.8499984741211,-1.2990666467018903,105.3499984741211,-0.0066857399106539095 2750,2010-09-08,106.3000030517578,106.8499984741211,103.75,104.9000015258789,454634.0,0.015281816142808102,1.4800063476756216,-0.903225012551559,70.46414072592549,65.65435447840744,-5.007810170073483,-7.46004638065898,-11.255505021777836,-12.718237819557814,14.963586209372053,3.0999984741210938,2.3984183981147282,6.620003509521467,-1.0656214327124616,14.305628451755396,2.77719103840451,10.462815980638425,-5.610181923042546,78.51856372974517,12.992266258331128,3.8428124711169622,9,-4.150001525878892,-6.050003051757798,-12.575000762939439,-12.675003051757798,2.099998474121108,2,-0.018344351097405398,1.2926780251434695,104.6999969482422,3.624978542409735,106.1999969482422,-1.8000013563368056,106.8499984741211,-0.018344351097405398 2751,2010-09-09,106.1500015258789,106.8000030517578,105.5,105.5999984741211,408960.0,-0.001411114972460159,-2.4666748046874623,0.3928588945019413,72.76688996354181,67.19515579287747,-3.85197858281434,-6.912295585200951,-10.862189327172075,-12.525781352583664,16.702497014726458,1.3000030517577983,2.8976800859132084,5.992501831054682,-2.0650717523850233,14.050075414494387,1.9637150393348293,10.021288622774534,-4.612958932609487,60.000038146972656,-10.495480519535732,4.028786791719856,9,-3.6500015258789062,-5.900001525878906,-12.23750114440918,-12.525001525878906,1.0499954223632955,3,-0.019312322395568016,1.4800063476756216,106.3000030517578,1.2926780251434695,104.6999969482422,3.624978542409735,106.1999969482422,-0.019312322395568016 2752,2010-09-10,106.0,106.75,105.5999984741211,106.1999969482422,213936.0,-0.001413109031772719,-1.3000030517578125,-0.36362879733668835,69.73994768724754,67.19457030823528,-2.910695901436327,-6.417958621946838,-10.455928577615538,-12.333766126217682,18.319860536967212,1.1500015258789062,3.4665018167532793,5.4150001525878935,-2.9395189312886174,13.769519236464404,1.237740610649638,9.592259694526149,-3.717402517922906,69.23076923076923,-0.7066674305348641,4.177259541938257,9,-3.5,-5.75,-11.962499618530273,-12.375,-0.1999969482422017,4,-0.007075471698113178,-2.4666748046874623,106.1500015258789,1.4800063476756216,106.3000030517578,1.2926780251434695,104.6999969482422,-0.007075471698113178 2753,2010-09-13,105.5,106.9499969482422,105.4000015258789,106.9499969482422,381004.0,-0.004716981132075526,1.1379292201163658,7.25009536888641,71.08433734939763,68.17994955647634,-1.879362179964403,-5.5528989914595,-9.688912664363428,-11.782258008411418,19.662082931313176,1.5499954223632955,4.020605613538194,4.502500152587885,-3.9725073878686032,12.977507693044373,0.26499638235964085,8.740003922816129,-2.561314215772157,54.687552154113675,-16.95684969162302,4.237503770228243,9,-2.875,-5.25,-11.38749885559082,-11.5,-1.75,0,0.011374378656324291,-1.3000030517578125,106.0,-2.4666748046874623,106.1500015258789,1.4800063476756216,106.3000030517578,0.011374378656324291 2754,2010-09-14,104.0999984741211,105.9499969482422,103.4000015258789,105.0999984741211,613252.0,-0.01327015664340192,-1.125001589461248,0.6896566239068829,66.36362942782318,69.22502632056926,0.5680051728565871,-3.833577558860938,-8.108417140968982,-10.3343745975356,20.709591289188594,2.5499954223632955,4.348957532836863,2.774998855590823,-5.645120751289511,11.195118462471157,-1.4350609478493368,6.985058659030983,3.6500015258789062,19.718249320338195,-51.83998230352544,4.210059803440166,9,0.27500152587890625,-3.8499984741210938,-9.987497329711914,-10.099998474121094,1.599998474121108,1,0.0134486219634955,1.1379292201163658,105.5,-1.3000030517578125,106.0,-2.4666748046874623,106.1500015258789,0.0134486219634955 2755,2010-09-15,103.9000015258789,104.8499984741211,103.5,104.8499984741211,340830.0,-0.0019212002994591915,1.8421111807128288,0.9499969482421875,65.37585635186288,68.86322275323894,1.7604887634001756,-3.3567581366813357,-7.736200256705416,-10.067213694537372,21.429886069232293,1.3499984741210938,4.35239262838499,2.290001678466794,-6.070405739792449,10.650409096726037,-1.8902020306628344,6.4702053875964225,3.7629985046386736,14.084525203898462,-54.77993101771766,4.180203709129621,9,1.6749992370605469,-3.6500015258789062,-9.625001907348633,-9.900001525878906,4.0,2,0.027430206277824,-1.125001589461248,104.0999984741211,1.1379292201163658,105.5,-1.3000030517578125,106.0,0.027430206277824 2756,2010-09-16,104.4499969482422,104.8499984741211,103.25,103.25,407168.0,0.005293507355977223,-1.6666709052299633,-1.2631587401018476,63.196122419121046,67.95908778022029,1.195077602936962,-3.4662120208503637,-8.094362471468926,-10.518222593596462,22.31194913327213,1.5999984741210938,4.755837899872574,2.447497177124035,-5.655683535823613,10.550677890071682,-1.604093179349789,6.499087533597859,3.1277431121826,32.43237670269694,-31.301086336382184,4.0515903564738265,9,0.6750030517577983,-3.974998474121108,-9.949996948242202,-10.449996948242202,3.900001525878892,3,0.03781718231733455,1.8421111807128288,103.9000015258789,-1.125001589461248,104.0999984741211,1.1379292201163658,105.5,0.03781718231733455 2757,2010-09-17,103.5,105.6999969482422,103.1500015258789,104.8499984741211,764702.0,-0.009095231938713755,-1.487805967316359,-1.1250015894612229,56.7088672141033,66.60143034150889,1.8102735430911139,-2.004677475013807,-6.983794618812055,-9.441824079779423,24.23311503221558,2.5499954223632955,5.259122394225244,1.1075000762939453,-6.450991372185982,8.665991524773872,-2.6717456479460253,4.886745800533916,3.9046304580078157,9.210497256426233,-48.86491162530746,3.779245724239964,9,1.5499992370605469,-2.200000762939453,-9.0,-9.5,4.5,4,0.03574876278494887,-1.6666709052299633,104.4499969482422,1.8421111807128288,103.9000015258789,-1.125001589461248,104.0999984741211,0.03574876278494887 2758,2010-09-20,103.9000015258789,104.8499984741211,103.1500015258789,104.4499969482422,516866.0,0.0038647490423082687,1.5185168440267425,0.4074044770468099,67.83625443988421,67.05956061987857,1.1730683420225603,-2.0157873057533777,-7.183028642289656,-9.74374909451015,25.94078099667906,1.6999969482421875,4.94419165860765,1.1950016021728516,-6.048135427809001,8.438138632154704,-2.4265669128180747,4.816570117163778,3.249351196201175,26.785758076953332,-32.630050138903556,3.6215685149909227,9,1.1499977111816406,-2.6000022888183594,-9.025001525878906,-9.375,6.849998474121094,0,0.018286828661938426,-1.487805967316359,103.5,-1.6666709052299633,104.4499969482422,1.8421111807128288,103.9000015258789,0.018286828661938426 2759,2010-09-21,105.0999984741211,105.1500015258789,103.8499984741211,104.25,554194.0,0.011549537349557104,1.7368353423975458,-1.5454646339940508,68.29970902761931,66.81906820895566,0.03998326790218698,-2.696394393053083,-8.17706984539717,-10.845679490140242,27.781532488911235,1.3000030517578125,4.4166448182176055,1.9774986267089787,-4.765720687316346,8.720717940734303,-1.3941110303036908,5.349108283721648,1.8093931761869158,76.47060583485131,15.148408317845423,3.371609657012664,9,-0.049999237060546875,-3.799999237060547,-9.875,-10.574996948242188,2.4500045776367045,1,-0.012844895278029012,1.5185168440267425,103.9000015258789,-1.487805967316359,103.5,-1.6666709052299633,104.4499969482422,-0.012844895278029012 2760,2010-09-22,103.5999984741211,105.5,103.4000015258789,105.5,961798.0,-0.01427212199598027,1.2105229343430897,-2.2352999255010726,42.85714285714283,63.49576297491133,1.2479453026536333,-0.7048490150236262,-6.50041683055683,-9.239372624618653,29.746453474843598,2.0999984741210938,3.9288953833478644,0.14249877929687216,-5.931627599778736,6.21662515837248,-2.894564410240932,3.179561968834676,3.0838297687211735,17.646970825741228,-39.23994078567625,3.037063189537801,9,1.4500007629394531,-2.299999237060547,-8.375,-9.074996948242188,3.4000015258789062,2,0.02027025584026121,1.7368353423975458,105.0999984741211,1.5185168440267425,103.9000015258789,-1.487805967316359,103.5,0.02027025584026121 2761,2010-09-23,102.5,104.75,101.6500015258789,104.3000030517578,491498.0,-0.010617746045583853,1.2962977614766003,0.9473692664142201,31.645573695131887,59.26305475356514,1.9844260628701136,0.860633767348773,-5.207115028177014,-7.978507666436414,30.88568490931761,3.0999984741210938,3.636797230308588,-1.2249996185302763,-6.555200599402866,4.105201362342314,-3.890100108966564,1.4401008719060115,3.9717986398244705,20.987640366889444,-30.227514248418707,2.6651004904362936,9,1.7999992370605469,-1.2000007629394531,-7.275001525878906,-7.974998474121094,3.5500030517577983,3,0.05268294171589183,1.2105229343430897,103.5999984741211,1.7368353423975458,105.0999984741211,1.5185168440267425,103.9000015258789,0.05268294171589183 2762,2010-09-24,104.4499969482422,104.4499969482422,101.8499984741211,102.5,311456.0,0.0190243604706557,1.666669275010735,-1.0833298012122403,43.34600451613951,56.18101777209202,-0.23307073969229464,-0.6958024104391285,-6.9065378447532595,-9.754665845174017,31.457654527682124,2.599998474121108,3.048494759695572,0.4524974822998189,-4.39610140928545,5.301096373885088,-1.9718019634928226,2.8767969280924603,1.6360579224666196,72.72718265174116,24.749277695327777,2.424299445792635,9,-0.6499977111816548,-3.149997711181655,-9.224998474121108,-9.924995422363295,2.0500030517577983,4,0.03733845514434475,1.2962977614766003,102.5,1.2105229343430897,103.5999984741211,1.7368353423975458,105.0999984741211,0.03733845514434475 2763,2010-09-27,103.4000015258789,105.0,102.75,104.5,352176.0,-0.010052613241181785,1.1428586998775663,-0.5641026644234867,44.88190348146982,53.79415933360832,0.5450289624101856,0.5850224585913111,-5.613003033485398,-8.587065713289519,31.14101611319694,2.25,2.36161374757296,-0.7249980926513615,-5.35425161372352,3.9042554284207966,-3.0396248531874477,1.5896286678847247,2.3311690772435156,45.454563469651845,0.28104380476806057,2.314626760536081,9,0.2749977111816406,-2.0250015258789062,-8.175003051757812,-8.72500228881836,2.900001525878892,0,0.04448741205259865,1.666669275010735,104.4499969482422,1.2962977614766003,102.5,1.2105229343430897,103.5999984741211,0.04448741205259865 2764,2010-09-28,106.3499984741211,106.9499969482422,103.5500030517578,103.5999984741211,743520.0,0.028529950722523623,-1.38596829374066,-2.500003467911416,50.177919903733795,52.10549972826064,-2.2934187815379516,-1.7830030720113257,-8.265653149806354,-11.33324953536058,32.07364391843576,3.5499954223632955,1.8526060517051661,1.797499084472662,-1.846742545472864,5.441740714418188,-0.02462173050010108,3.619619899445425,-4.6999969482421875,88.67926429541018,45.752252930454155,1.822120814972763,9,-2.049999237060547,-4.5749969482421875,-11.125,-11.099998474121094,0.20000457763670454,1,0.04137284051724355,1.1428586998775663,103.4000015258789,1.666669275010735,104.4499969482422,1.2962977614766003,102.5,0.04137284051724355 2765,2010-09-29,105.0500030517578,106.5,104.8000030517578,106.3499984741211,422320.0,-0.012223746506960564,1.1249982118589692,-0.47272560813210746,46.38157779159768,50.237216991869154,-0.9087001142496547,0.01388455479826689,-6.691793274480773,-9.882832691843916,33.05667208914534,1.6999969482422017,1.2966950179929029,0.18250350952146732,-2.231332477891584,2.596339496934519,-1.0244144841850584,1.389421503227993,-3.2940016174316327,64.15102759395995,22.417685275484104,1.2069179937065246,9,-0.7500038146972514,-3.275001525878892,-9.712505340576158,-9.800003051757798,3.25,2,0.02379819064610844,-1.38596829374066,106.3499984741211,1.1428586998775663,103.4000015258789,1.666669275010735,104.4499969482422,0.02379819064610844 2766,2010-09-30,103.9499969482422,106.4000015258789,103.75,105.0,633248.0,-0.010471261985338765,-2.655182211371505,0.8076974993103979,43.653232930683494,48.78659096037806,0.12619280155965384,1.057865614780198,-5.363744046168975,-8.617315605124304,31.40327135078323,2.6500015258789062,0.8921761958696379,-0.8475025177001783,-3.28352064070819,1.5885156053078333,-2.065511579204184,0.3705065438038275,-2.090115603637713,41.17645298870417,2.8006722783165685,1.2180090615040053,9,0.35000228881834516,-1.9499969482422017,-8.112497329711928,-8.699996948242202,5.050003051757798,3,0.029341059560361815,1.1249982118589692,105.0500030517578,-1.38596829374066,106.3499984741211,1.1428586998775663,103.4000015258789,0.029341059560361815 2767,2010-10-01,104.3000030517578,104.8000030517578,103.25,104.4000015258789,554596.0,0.0033670621817321056,2.4444453863434843,0.09523636522170259,46.25000596047012,46.38811890710983,-0.10996263507932724,0.5344253360022719,-5.459207213168682,-8.901881623523295,29.43291419473657,1.5500030517577983,0.5243242785987832,-0.3699966430664148,-2.612974085056308,1.8729807989234786,-1.4914853640613615,0.7514920779285319,-2.3383193950805605,36.904861381066276,0.5679382068284227,1.1214887209949471,10,-3.8146972514141453e-06,-2.150001525878892,-8.462503433227525,-9.050003051757798,2.5,4,0.016778522999002954,-2.655182211371505,103.9499969482422,1.1249982118589692,105.0500030517578,-1.38596829374066,106.3499984741211,0.016778522999002954 2768,2010-10-04,102.9000015258789,104.4499969482422,102.5500030517578,104.4499969482422,445262.0,-0.013422833028913339,1.4516122681026296,15.500190737771648,46.25000596047016,43.93815189964881,1.2664524810679723,1.765016686002852,-3.81568276687932,-7.423957656530945,27.209731223604873,1.8999938964844034,0.1453945619255279,-1.6049983978271456,-3.859561280342689,0.6495644846883977,-2.7322798390849243,-0.47771695656936686,-0.8385516033703624,7.954521809695164,-29.22526644879612,1.1272814412577739,10,1.3999977111816406,-0.40000152587890625,-6.75,-7.650001525878906,4.099998474121094,0,0.03498540739297962,2.4444453863434843,104.3000030517578,-2.655182211371505,103.9499969482422,1.1249982118589692,105.0500030517578,0.03498540739297962 2769,2010-10-05,104.0,104.3499984741211,102.3000030517578,102.5500030517578,328892.0,0.010689975294552845,-1.1025626980711134,-0.9354846648717033,50.295853714141245,44.764675328204184,-0.0066938425497937715,0.6428463996648048,-4.64951958977629,-8.426870806519887,25.406405301491443,2.0499954223632955,0.026722586080907718,-0.47000007629394247,-2.733532797518947,1.7935326449310622,-1.6017664369064448,0.6617662843185599,-1.8407791369767779,40.47614722562336,0.35947415956204765,1.131766360612504,10,0.2999992370605469,-1.5,-6.724998474121094,-8.099998474121094,2.9499969482422017,1,0.022115413959209684,1.4516122681026296,102.9000015258789,2.4444453863434843,104.3000030517578,-2.655182211371505,103.9499969482422,0.022115413959209684 2770,2010-10-06,104.3499984741211,105.5,104.0,105.0,519616.0,0.0033653699434721407,-1.2222247339598864,-0.44827785787196883,49.700603179403686,46.770789715345494,-0.2672175314390586,0.1467942279669927,-4.704459019686411,-8.748615272321388,23.94252551315971,1.5,-0.3334559485849695,-0.02250137329102131,-2.11571700112772,2.0707142545456776,-1.0691091872093637,1.024106440627321,-2.0949620893934906,49.99990695856882,8.543108690396927,1.0466078139183481,10,0.049999237060546875,-1.7249984741210938,-7.0749969482421875,-8.449996948242188,3.25,2,0.02108293828276686,-1.1025626980711134,104.0,1.4516122681026296,102.9000015258789,2.4444453863434843,104.3000030517578,0.02108293828276686 2771,2010-10-07,104.0999984741211,105.75,103.6999969482422,103.6999969482422,301922.0,-0.0023957834562114977,-9.249976158233697,-0.6153855182694008,51.87499612569624,47.71845544974069,0.2610637390911563,0.2480565478247172,-4.2142498753643025,-8.42362671536577,22.334170370481036,2.0500030517577983,-0.824461508428584,-0.17000122070312784,-2.090362456612752,1.7503600152064962,-1.1301818386579328,0.7901793972516771,-1.7999954223632955,52.17382650962651,6.36387546344001,0.960180617954811,10,0.5250015258789062,0.27500152587890625,-6.8249969482421875,-8.199996948242188,4.650001525878906,3,0.04034586589048628,-1.2222247339598864,104.3499984741211,-1.1025626980711134,104.0,1.4516122681026296,102.9000015258789,0.04034586589048628 2772,2010-10-08,105.25,105.25,103.5500030517578,103.5500030517578,327626.0,0.011047084944624697,1.0000000000000167,4.249976158233226,54.02984802694659,48.73489373257144,-0.8532519299659782,-1.0129484297835063,-5.136352473179471,-9.447281523890368,20.605539149572767,1.6999969482422017,-0.6816864734262964,1.017500305175787,-0.7863764618289082,2.821377072180482,0.11556192167344648,1.9194386886781274,-2.8569970703125165,85.50723355698173,35.75040349642641,0.9019383835023447,10,-0.625,-0.5499992370605469,-4.962499618530273,-6.424999237060547,1.75,4,0.03562945368171011,-9.249976158233697,104.0999984741211,-1.2222247339598864,104.3499984741211,-1.1025626980711134,104.0,0.03562945368171011 2773,2010-10-11,106.6999969482422,107.3499984741211,105.5,105.5,494594.0,0.013776693094937675,-2.0833386315374542,0.7058818249544504,54.705879977004145,49.23800040737926,-1.9957964333116252,-2.49642830104618,-6.373976278383381,-10.74525024770979,19.076947927276922,2.0999984741210938,-0.2367737243572634,2.4074974060058736,0.36240828720254115,4.452586524809206,1.3849528466042074,3.43004196540754,-4.21585413818363,87.1286709884837,39.06757403231597,1.0225445594016689,10,-1.8749961853027486,-2.1999969482422017,-5.687496185302749,-7.574996948242202,-1.6499938964844034,0,0.0009372643521641244,1.0000000000000167,105.25,-9.249976158233697,104.0999984741211,-1.2222247339598864,104.3499984741211,0.0009372643521641244 2774,2010-10-12,105.5,106.6999969482422,104.8499984741211,106.6999969482422,593356.0,-0.011246457193661352,2.0833386315374045,-1.0,55.688630961381996,50.272117426244186,-1.0382328241367134,-1.2502710352241309,-4.980842811088564,-9.406643152558303,18.560045456150824,1.849998474121108,-0.1056523600831838,1.1375003814697209,-0.9745876661331749,3.2495884290726167,0.08145635766827297,2.193544405271169,-2.821222963378929,51.31577098136235,-0.5680324730171193,1.0560440238014508,10,-0.6749992370605469,-1.0,-4.487499237060547,-6.375,0.05000305175779829,1,0.014218009478673022,-2.0833386315374542,106.6999969482422,1.0000000000000167,105.25,-9.249976158233697,104.0999984741211,0.014218009478673022 2775,2010-10-13,106.75,107.1999969482422,105.75,105.75,591708.0,0.011848341232227444,-1.8999938964844034,-0.8333354526149718,62.611282816601936,52.378567413568454,-2.259320365340514,-2.398796262864522,-6.019199126187473,-10.469439247235385,18.09453545492163,1.6999969482422017,0.12194898826939493,2.245000457763666,-0.10668335756689373,4.596684273094226,1.0691585500983791,3.4208423654289533,-3.8843741058789334,84.21054744987187,27.244644633031513,1.1758419076652817,10,-1.9249992370605469,-2.25,-5.625,-7.625,-0.5500030517577983,2,0.001873507711870781,2.0833386315374045,105.5,-2.0833386315374542,106.6999969482422,1.0000000000000167,105.25,0.001873507711870781 2776,2010-10-14,108.4000015258789,109.25,106.9499969482422,107.5,542930.0,0.015456688767015558,-1.299994277975948,0.9000015258789062,61.93355187367376,54.12118362614664,-3.58914288158374,-3.9396903572443023,-7.450139131519634,-11.956667743016851,18.045293926703355,2.5,0.09448450741122372,3.6975017547607365,0.7718486831351186,6.623154826386354,2.2346752189479275,5.1603282905735455,-5.35500072855784,85.08773808408404,28.871489637817618,1.4628265358128065,10,-2.625,-2.950000762939453,-7.200000762939453,-9.275001525878906,-1.4000015258789062,3,-0.007380101849600251,-1.8999938964844034,106.75,2.0833386315374045,105.5,-2.0833386315374542,106.6999969482422,-0.007380101849600251 2777,2010-10-15,107.1999969482422,109.0500030517578,106.5,109.0500030517578,336902.0,-0.011070152774400266,1.756750960888168,-2.0555588522018926,61.37722868487099,55.801986151080065,-2.161856003225381,-2.580586683252122,-6.022769908333444,-10.607199173771377,17.56908917202726,2.5500030517577983,0.20927512853904773,2.312497329711931,-0.7573682796571433,5.3823629390810055,0.7775645250273868,3.8474301343964754,-3.782696198760405,53.409037708269715,-3.9962954264749015,1.5349328046845392,10,-1.4249954223632955,-1.7499961853027486,-5.824996948242202,-8.074996948242202,-0.5499954223632955,4,0.014458984103387307,-1.299994277975948,108.4000015258789,-1.8999938964844034,106.75,2.0833386315374045,105.5,0.014458984103387307 2778,2010-10-18,105.8000030517578,107.0,105.5999984741211,107.0,382804.0,-0.013059644928538061,1.3333418104599266,0.6486448590422638,48.18483377238014,55.567428379773276,-0.343342486139818,-1.0866649262286359,-4.410215394153724,-9.056381219564642,16.866844246726387,1.599998474121108,0.4450535004413325,0.8175033569335852,-2.241267133098532,3.8762738469657023,-0.7118818880824733,2.3468886019496438,-2.0327403472449106,21.591005640547813,-30.542348488347464,1.5293852450160563,10,0.599998474121108,-0.35000228881834516,-4.425003051757798,-6.675003051757798,-0.650001525878892,0,0.011342125837701111,1.756750960888168,107.1999969482422,-1.299994277975948,108.4000015258789,-1.8999938964844034,106.75,0.011342125837701111 2779,2010-10-19,103.75,106.75,103.6999969482422,106.75,435748.0,-0.019376209760172958,1.0333353678385322,2.5000063578449154,45.91194244272922,55.14646607569833,1.8634280812431,0.9033280376810922,-2.11550977522856,-6.849976433477735,15.63511682016934,3.0500030517577983,0.565391522158663,-1.1649997711181612,-4.272054225484268,1.942054683247946,-2.718526998301215,0.38852745606489236,5.5,0.9009553921229162,-47.65868235219754,1.5535272271830536,10,2.6500015258789062,1.7000007629394531,-2.3125,-4.625,1.8000030517577983,1,0.01253014989646073,1.3333418104599266,105.8000030517578,1.756750960888168,107.1999969482422,-1.299994277975948,108.4000015258789,0.01253014989646073 2780,2010-10-20,105.6999969482422,105.6999969482422,103.25,103.6999969482422,632972.0,0.018795151308358626,1.4499969482422017,-0.6666666666666666,55.223880597014926,55.518564350289296,0.13976465445533393,-0.9289008975164705,-3.756026126097069,-8.662578986413209,14.566396457258579,2.4499969482422017,0.8556956337738484,0.6799972534179801,-2.3815463044284115,3.7415408112643718,-0.8507745255052157,2.210769032341176,3.439002990722642,40.83328247070337,-8.302531319158732,1.5307717789231972,10,0.5500030517577983,-0.24999618530274859,-3.3874969482422017,-6.574996948242202,0.25,2,-0.0014190529878430613,1.0333353678385322,103.75,1.3333418104599266,105.8000030517578,1.756750960888168,107.1999969482422,-0.0014190529878430613 2781,2010-10-21,107.9000015258789,109.3499984741211,105.8000030517578,105.8000030517578,865134.0,0.020813667371381017,-2.380950477927387,1.049999237060554,59.67741604691506,56.146071908063576,-1.636632666186543,-2.8497144728779205,-5.714542547671996,-10.703017820050931,15.062364426312453,3.650001525878892,1.0630745752802255,2.610001754760745,-0.46820667171063235,5.688210181232122,1.0708975415250563,4.149105967996434,-4.650001525878906,76.22955227950106,24.49130135622454,1.5391042132356916,10,-1.6000022888183594,-2.4000015258789062,-4.98750114440918,-8.550003051757812,-1.349998474121108,3,-0.015755371210342095,1.4499969482422017,105.6999969482422,1.0333353678385322,103.75,1.3333418104599266,105.8000030517578,-0.015755371210342095 2782,2010-10-22,108.3499984741211,108.6999969482422,107.5,108.0500030517578,447608.0,0.004170499924731397,1.4000122071243433,0.14285506682991742,65.43909017817774,57.33865081930509,-1.788757856505896,-3.1542734331386555,-5.940245557091615,-11.01715488130867,15.585135120699734,1.1999969482422017,1.2927305169621377,2.8649986267089815,-0.4723649886284278,6.202362242046391,1.1963168190402769,4.533680434377686,-5.099998474121094,83.60655327632549,25.242291798696662,1.6686818076687078,10,-2.049999237060547,-2.8499984741210938,-5.549999237060547,-9.0,-2.8499984741210938,4,-0.01245960768927501,-2.380950477927387,107.9000015258789,1.4499969482422017,105.6999969482422,1.0333353678385322,103.75,-0.01245960768927501 2783,2010-10-25,108.0,110.0999984741211,106.9000015258789,110.0,771744.0,-0.003230258228427152,1.9090921701496057,-6.666768393478995,61.83432380064969,58.021505579223714,-1.3800927580422098,-2.57395274626559,-5.358948216021545,-10.508001744766261,16.03697472098175,3.1999969482421875,1.5163424468408095,2.2850002288818416,-1.0812561330687913,5.651256590832475,0.6018720479065252,3.968128409857158,-4.628000030517583,69.34308114002114,8.356040682001776,1.6831281809753136,10,-1.3250007629394531,-2.125,-4.825000762939453,-8.650001525878906,-3.5,0,-0.012499985871491592,1.4000122071243433,108.3499984741211,-2.380950477927387,107.9000015258789,1.4499969482422017,105.6999969482422,-0.012499985871491592 2784,2010-10-26,110.75,113.3499984741211,106.5999984741211,107.5,1940814.0,0.02546296296296302,-1.6732657112555407,-1.625,66.58031876645703,58.462509573652056,-3.6957068739844203,-5.246399791890113,-7.850596701938798,-13.081240196934374,15.98978391052976,6.75,1.7010352565338849,4.815000152587885,0.7677660800804063,8.862234225095364,2.7913831163341456,6.838617188841624,-7.108880090332036,74.25743696117392,11.38982275970875,2.023617036253742,10,-2.450000762939453,-3.25,-7.575000762939453,-11.400001525878906,-5.199996948242202,1,-0.050564320308091104,1.9090921701496057,108.0,1.4000122071243433,108.3499984741211,-2.380950477927387,107.9000015258789,-0.050564320308091104 2785,2010-10-27,107.5500030517578,111.0999984741211,107.5500030517578,109.5500030517578,938778.0,-0.028893877636498422,-2.5499954223632955,-0.6153846153846154,57.75282193398527,57.99798402479778,-0.41381229688700216,-1.949455581609243,-4.445060287121905,-9.702932763465341,15.94004285004203,3.5499954223632955,1.6992341523645678,1.4900032043456832,-2.5963800453376678,5.576386454029034,-0.5531884204959994,3.533194829187366,-3.3263504282226535,23.17882200055978,-39.34610303754094,2.0431916248416786,10,0.7499961853027486,-0.05000305175779829,-4.375003814697251,-8.200004577636705,0.6499938964844034,2,-0.018596001331934064,-1.6732657112555407,110.75,1.9090921701496057,108.0,1.4000122071243433,108.3499984741211,-0.018596001331934064 2786,2010-10-28,107.0,108.75,106.4499969482422,108.6500015258789,623614.0,-0.00511392874152794,1.486491836541103,0.8250007629394531,54.041571578189156,57.182911012944245,-0.09307131211193109,-1.221884784416872,-3.640090449190083,-8.998361256707057,16.35330849716185,2.3000030517577983,1.7634097419415156,0.7874999999999943,-3.1936231005231264,4.768623100523115,-1.203061550261566,2.7780615502615547,-2.2287666254296994,7.971056958393083,-49.51328621092732,1.9905615502615623,10,1.2999992370605469,0.5,-3.825000762939453,-7.650001525878906,0.15000152587890625,3,-0.009813112633250465,-2.5499954223632955,107.5500030517578,-1.6732657112555407,110.75,1.9090921701496057,108.0,-0.009813112633250465 2787,2010-10-29,106.0500030517578,107.3000030517578,105.25,107.3000030517578,348314.0,-0.008878476151796266,2.2800048828124773,0.7575750569892125,48.463370959666214,57.21385958930936,0.7561626425057568,-0.14130480250018707,-2.411894721328551,-7.926491746318376,16.87821400302115,2.0500030517577983,1.5682585375009097,-0.24999694824219887,-4.129769217830557,3.629775321346159,-2.189883083036378,1.68988918655198,7.2999954223632955,9.876582746450508,-42.04622555363382,1.9398861347941805,10,2.2499961853027486,1.5499954223632955,-3.2500038146972514,-6.7000045776367045,0.7999954223632955,4,0.004714757054329999,1.486491836541103,107.0,-2.5499954223632955,107.5500030517578,-1.6732657112555407,110.75,0.004714757054329999 2788,2010-11-01,106.5,107.0,105.6500015258789,106.9000015258789,386812.0,0.004243252572303735,3.5000063578449447,0.320001220703125,52.45098112547066,57.940419442947295,0.4647788720682797,-0.3244026818139787,-2.635592123631568,-8.266729296513617,17.850791753165097,1.3499984741210938,1.263391379655019,0.020000076293939628,-3.5142538695059216,3.554254022093801,-1.747126896605991,1.7871270491938702,6.687998504638671,15.432101672533138,-35.056927359797555,1.7671269728999297,11,1.7999992370605469,1.3250007629394531,-3.950000762939453,-7.150001525878906,-0.1999969482422017,0,-0.009389671361502372,2.2800048828124773,106.0500030517578,1.486491836541103,107.0,-2.5499954223632955,107.5500030517578,-0.009389671361502372 2789,2010-11-02,106.3000030517578,107.0,105.5,106.9499969482422,395554.0,-0.001877905617297615,3.0,1.6249785424098062,48.837216637844456,57.23079011415058,1.189636166263469,0.059805900730609096,-2.177939626870682,-7.967400172848457,18.995682103495604,1.5,1.0349322321094405,-0.2949970245361442,-3.6337492521957415,3.043755203123453,-1.9643731383659429,1.3743790892936545,6.7292354827880985,17.948774797168664,-27.106709885450922,1.6693761138297971,11,2.9999961853027486,1.5249977111816548,-3.775003433227525,-6.9500045776367045,-0.40000152587889204,1,-0.016933236124945128,3.5000063578449447,106.5,2.2800048828124773,106.0500030517578,1.486491836541103,107.0,-0.016933236124945128 2790,2010-11-03,106.5500030517578,107.3499984741211,106.1500015258789,107.3499984741211,647218.0,0.002351834363337524,2.000009536797734,1.2307737452462237,44.84679784132632,55.58294364686294,1.1989743947536056,-0.01783911990871445,-2.166902494606788,-8.122791109774795,19.660247427741524,1.1999969482421875,1.1864801723590972,-0.15499725341798865,-3.3229122944924256,3.0129177876564484,-1.7389547739552143,1.428960267119237,6.3236507120971766,37.142944335937095,-2.7310514461915503,1.5839575205372205,11,2.7499961853027486,1.2749977111816548,-3.5125026702880717,-7.2000045776367045,-0.5500030517577983,2,-0.009385264864931409,3.0,106.3000030517578,3.5000063578449447,106.5,2.2800048828124773,106.0500030517578,-0.009385264864931409 2791,2010-11-04,108.3000030517578,108.6999969482422,107.5999984741211,108.0999984741211,649386.0,0.016424213513630104,1.2000137330148968,-0.2500071525982783,52.972991921083036,54.19782161829687,-0.545705122380582,-1.5147121061899327,-3.6382076695313117,-9.773432276032011,20.708923886469137,2.1499938964844034,1.6083556067347047,1.3850025177001868,-1.6078135970604137,4.377818632460787,-0.11140553968010636,2.88141057508048,4.421177636820076,88.40596375923744,48.16852947165497,1.496408057380297,11,0.9999961853027486,-0.47500228881834516,-5.262502670288072,-8.950004577636705,-3.2000045776367045,3,-0.0009234173656283984,2.000009536797734,106.5500030517578,3.0,106.3000030517578,3.5000063578449447,106.5,-0.0009234173656283984 2792,2010-11-05,109.0,109.0999984741211,107.5,108.5,259630.0,0.006463498878274798,3.571444141689373,2.4999427808508354,58.98876163697775,53.88164804455553,-1.2782216743401733,-2.0230885618837675,-4.105269788278605,-10.36180594190509,21.955386243247066,1.5999984741210938,1.7450974713760843,1.8974994659423885,-1.1258265312172,4.920825463101977,0.38583646736259425,3.4091624645221827,3.571757074806314,97.22226343038916,52.36963012124482,1.5116629985797918,11,0.2999992370605469,-1.1749992370605469,-5.850000381469727,-9.474998474121094,-2.5500030517577983,4,-0.016972463065331178,1.2000137330148968,108.3000030517578,2.000009536797734,106.5500030517578,3.0,106.3000030517578,-0.016972463065331178 2793,2010-11-08,106.8000030517578,109.8000030517578,106.4000015258789,109.25,1048600.0,-0.020183458240754182,-1.0923086313100874,-4.899993896484403,58.495838894225386,52.98337250319647,0.8198732857365485,0.19477073864742067,-1.7527396605495795,-8.085796087697517,22.035029060142474,3.400001525878892,1.5552149302050395,-0.3074977874755973,-3.328350610016244,2.7133550350650495,-1.8179241987459278,1.2029286237947332,5.6253188815523885,30.23260765422876,-19.34601814307054,1.510426411270326,11,1.3749961853027486,1.0249977111816548,-3.5750026702880717,-7.275001525878892,1.5499954223632955,0,0.0004681219188642505,3.571444141689373,109.0,1.2000137330148968,108.3000030517578,2.000009536797734,106.5500030517578,0.0004681219188642505 2794,2010-11-09,107.0,107.4000015258789,106.3499984741211,107.25,827196.0,0.0018726305480092353,2.818171729782217,0.10204094343030402,54.01235963311042,52.567765580877044,0.03575895684005559,0.11901380827633545,-1.6964090317812577,-8.204652078425951,22.527960128949783,1.0500030517578125,1.2064930792369637,-0.18250083923339844,-3.1082978396274825,2.7432961611606856,-1.6453993394304405,1.2803976609636436,5.281815494643979,23.28761969260878,-26.265481776105005,1.4628985001970427,11,0.5250015258789062,0.8250007629394531,-3.6000003814697266,-7.299999237060547,2.9000015258789062,1,-0.006542027553665397,-1.0923086313100874,106.8000030517578,3.571444141689373,109.0,1.2000137330148968,108.3000030517578,-0.006542027553665397 2795,2010-11-10,106.9499969482422,107.5,106.1500015258789,107.5,637624.0,-0.00046731824072709927,3.9090581217922042,2.200012207031193,46.61919601815643,51.743057185317845,-0.009274736588182009,0.19475348099199152,-1.4160004501416523,-8.100917585698667,22.7781419106583,1.3499984741210938,0.9551361746856628,-0.24250373840330042,-3.163439765743618,2.6784322889370173,-1.7029717520734664,1.2179642752668656,5.191182236508894,21.917673641812048,-23.258837829119184,1.46046801367016,11,0.5750045776367045,1.3500022888183452,-3.5499973297119283,-7.249996185302749,0.7000045776367045,2,-0.009817629287744989,2.818171729782217,107.0,-1.0923086313100874,106.8000030517578,3.571444141689373,109.0,-0.009817629287744989 2796,2010-11-11,107.5999984741211,107.9000015258789,106.9499969482422,107.5999984741211,630028.0,0.006077620798750072,2.1666497126290154,-0.0,47.36841823475433,51.62139577143875,-0.6316397149039688,-0.5462624409185253,-2.036063138774921,-8.692862451243826,22.266316356389442,0.9500045776367045,0.33355908192028494,0.4474979400634709,-2.4253281208050907,3.3203240009320325,-0.9889150903708099,1.8839109704977517,4.403357126934978,39.7259271800726,-0.5650931998854674,1.4364130304342793,11,0.0500030517578125,0.7000007629394531,-4.087499618530273,-7.899997711181641,-0.6999969482421875,3,-0.014869874505675895,3.9090581217922042,106.9499969482422,2.818171729782217,107.0,-1.0923086313100874,106.8000030517578,-0.014869874505675895 2797,2010-11-12,108.75,109.4000015258789,106.1999969482422,106.25,1074990.0,0.010687746674601373,-1.4615362043264595,100.0,52.49169637317046,51.62591968784984,-1.5180040320593235,-1.6592587289625556,-3.190502316883027,-9.750386485415675,22.22099520162022,3.2000045776367045,0.13420467027425786,1.5199993133544893,-1.4405123297422762,4.480510956451255,0.03974349180610659,3.000255134902872,3.1182884890349527,71.23280512862345,33.186695909688524,1.4802558215483843,11,-1.0999984741210938,-0.4500007629394531,-4.25,-9.049999237060547,-2.4000015258789062,4,-0.03356323242187498,2.1666497126290154,107.5999984741211,3.9090581217922042,106.9499969482422,2.818171729782217,107.0,-0.03356323242187498 2798,2010-11-15,107.0,109.3000030517578,106.25,108.5,995426.0,-0.016091954022988464,-1.0333353678385322,-0.6,36.65479267577495,50.27231702539767,0.34685520745449594,0.19526274772243823,-1.4444119188785294,-7.917944714739647,22.747136304784927,3.0500030517577983,0.03357187416069962,-0.2900005340576115,-3.176192565222678,2.596191497107455,-1.7330965496401518,1.1530954815249288,4.735922719254248,26.153799203725963,-7.009776825145952,1.4430960155825354,11,0.9750022888183594,1.2999992370605469,-2.3374996185302734,-7.200000762939453,5.199996948242202,0,-0.0051402154369887265,-1.4615362043264595,108.75,2.1666497126290154,107.5999984741211,3.9090581217922042,106.9499969482422,-0.0051402154369887265 2799,2010-11-16,105.0500030517578,107.0,104.9000015258789,106.9499969482422,955690.0,-0.018224270544319632,1.0999984741210938,1.2666625976562689,40.234365686765415,49.759824563779794,2.3477878585479885,2.3691119045256954,0.5272925665847623,-5.840123147279442,24.072635799724942,2.0999984741210938,0.10654937135079479,-2.3049976348877124,-4.8993023540944165,0.28930708431899177,-3.6021499944910573,-1.0078452752843674,6.556201213111365,3.3333672417531566,-29.80878446368453,1.2971523596033514,11,2.299999237060561,3.2499961853027486,-0.3875026702880717,-4.800003051757798,8.099998474121108,1,0.03141356807707463,-1.0333353678385322,107.0,-1.4615362043264595,108.75,2.1666497126290154,107.5999984741211,0.03141356807707463 2800,2010-11-17,105.5500030517578,106.25,104.0999984741211,104.0999984741211,364908.0,0.004759638129221644,-1.9655099839520138,-0.7631627555855189,44.313730652729866,48.797684422851674,1.8897475880979187,1.95766929619937,0.003676839360380768,-6.203303158328424,25.536685351105593,2.1500015258789062,0.057937139256736714,-1.7974979400634936,-4.4127300346580824,0.8177341545310952,-3.105113987360781,-0.4898818927662063,5.787953103551757,27.35856118339012,-8.597123873442076,1.307616047297291,11,1.3999977111816548,2.7499961853027486,-0.8875026702880717,-5.300003051757798,6.699996948242202,2,0.04121267975698717,1.0999984741210938,105.0500030517578,-1.0333353678385322,107.0,-1.4615362043264595,108.75,0.04121267975698717 2801,2010-11-18,106.1999969482422,106.8000030517578,105.75,105.8000030517578,236064.0,0.006158160849750738,-3.200012207031193,0.27585698876643205,50.60238601238855,47.86586490900843,1.017547106122663,1.237217981314032,-0.6580309662631407,-6.688156042592837,25.672779426009047,1.25,0.13250829507830986,-1.0625038146972514,-3.7124032259971216,1.5873955966026188,-2.3874535203471794,0.26244589095267656,4.70368174619604,39.62258990444575,0.35286904883688663,1.3249497056499329,11,0.7500038146972514,2.100002288818345,-1.5374965667724751,-5.949996948242202,6.150001525878892,3,0.013653527488737938,-1.9655099839520138,105.5500030517578,1.0999984741210938,105.0500030517578,-1.0333353678385322,107.0,0.013653527488737938 2802,2010-11-19,107.0,107.3000030517578,106.0999984741211,106.6999969482422,576922.0,0.007532985637915601,1.6666497126291153,0.750019073777282,51.95312686264692,47.138896905499706,-0.10727152859411149,0.34877249044143355,-1.4558575998780157,-7.311899365895087,25.89170996893507,1.2000045776367045,0.30326140812844926,-0.19500083923340128,-2.7965984581974226,2.40659677973062,-1.495799648715419,1.1057979702486165,3.4954578812192096,55.769211018596785,12.92717360586547,1.3007988094820129,11,-0.25,1.2999992370605469,-1.3874988555908203,-6.0,5.400001525878906,4,-0.0009345651787018294,-3.200012207031193,106.1999969482422,-1.9655099839520138,105.5500030517578,1.0999984741210938,105.0500030517578,-0.0009345651787018294 2803,2010-11-22,106.6500015258789,109.5,105.8499984741211,108.4000015258789,694504.0,-0.0032710137768326986,-1.1791014183815693,-5.8332739942019955,51.35134657451692,46.8432287878782,0.24497313598138248,0.6244633385868212,-1.0915858868853974,-6.78029848610646,25.93934678195151,3.6500015258789062,0.15010182872258326,-0.4774993896484432,-3.061146307067048,2.106147527770162,-1.7693228483577457,0.8143240690608593,3.461728790914421,47.22226539265233,1.1805299084106906,1.2918234587093032,11,0.14999771118164062,1.6499977111816406,-1.0375003814697266,-5.650001525878906,6.099998474121094,0,-0.002812968096254753,1.6666497126291153,107.0,-3.200012207031193,106.1999969482422,-1.9655099839520138,105.5500030517578,-0.002812968096254753 2804,2010-11-23,105.1500015258789,106.4000015258789,104.75,106.4000015258789,320736.0,-0.01406469740777283,1.64000244140625,0.7142857142857143,45.07041345439371,46.67114183634901,1.6259384504057124,1.7743882953173085,0.4506846429280813,-5.14309761890641,24.8354217065685,1.9000015258789062,-0.246143361232825,-1.6974994659423857,-3.796489408221973,0.4014904763372016,-2.7469944370821793,-0.648004494802592,4.601024880354089,19.444495464043662,-26.57767378996801,1.049494971139795,11,1.6499977111816406,3.1499977111816406,0.7749996185302734,-4.150001525878906,5.5499954223632955,1,0.06704703109897903,-1.1791014183815693,106.6500015258789,1.6666497126291153,107.0,-3.200012207031193,106.1999969482422,0.06704703109897903 2805,2010-11-24,105.5500030517578,106.4000015258789,104.6500015258789,105.0999984741211,334650.0,0.003804103852347085,-1.5925955229532007,-0.36000366210936363,39.29960327120173,45.77460684039872,1.1247421491651153,1.2826304066183667,0.10492071213400322,-5.406969591268691,23.65113192437958,1.75,-0.4820306947979702,-1.197497940063485,-3.3455617416622516,0.9505658615352814,-2.2715298408628684,-0.12346603926410182,3.9499969482422017,18.55673833056181,-21.191065671355748,1.0740319007993842,11,1.2499961853027486,2.7499961853027486,0.3749980926513814,-4.550003051757798,9.049995422363295,2,0.0720037731348464,1.64000244140625,105.1500015258789,-1.1791014183815693,106.6500015258789,1.6666497126291153,107.0,0.0720037731348464 2806,2010-11-25,105.9499969482422,106.5,105.3499984741211,105.9499969482422,379084.0,0.0037896152053000787,1.0909002635594935,0.0,37.84858159994951,44.14759408781862,0.5208552700368898,0.843169316444758,-0.2528000725549191,-5.662335781783426,23.02852935872222,1.1500015258789062,-0.6261581003861068,-0.7450038909911996,-2.9182613337651304,1.4282535517827313,-1.831632612378172,0.34162483039577296,3.226002960205065,26.804037760009354,-5.4392617087964545,1.0866287213869683,11,0.8500022888183452,2.775001525878892,-0.09999656677247515,-4.949996948242202,8.550003051757798,3,0.0594620408987403,-1.5925955229532007,105.5500030517578,1.64000244140625,105.1500015258789,-1.1791014183815693,106.6500015258789,0.0594620408987403 2807,2010-11-26,106.5500030517578,106.8000030517578,104.9499969482422,105.8499984741211,540980.0,0.005663106378461791,2.083331743882228,100.0,48.85844717043445,45.50355569833634,-0.473871304482131,0.29781153801901894,-0.7720634342781665,-6.124732245614084,22.90952855552367,1.8500061035155966,-0.6188389197296829,-0.16999778747559446,-2.3234273555559497,1.9834317806047608,-1.246712571515772,0.9067169965645832,2.3214367706299015,39.175301518485654,6.40181568507564,1.0767147840401774,11,0.24999618530274859,2.1749954223632955,-0.6500034332275249,-5.500003814697251,11.949996948242202,4,0.05443449325426952,1.0909002635594935,105.9499969482422,-1.5925955229532007,105.5500030517578,1.64000244140625,105.1500015258789,0.05443449325426952 2808,2010-11-29,105.5,107.25,104.8499984741211,106.6500015258789,691072.0,-0.009854556749733234,1.0425558163619777,-1.6428485793070708,43.644069440403435,45.88241167096279,0.3810523454593806,1.3376371991705867,0.3352507548671042,-4.925861081730517,22.85363517064269,2.4000015258789062,-0.7057288719766461,-1.1700008392333956,-3.390336587941576,1.0503349094747847,-2.2801687135874857,-0.05983296487930545,3.0851533414917043,32.692268190981466,-1.2281943361281336,1.1101678743540868,11,1.2999992370605469,3.2249984741210938,0.39999961853027344,-4.225002288818359,11.449996948242202,0,0.06540285806520285,2.083331743882228,106.5500030517578,1.0909002635594935,105.9499969482422,-1.5925955229532007,105.5500030517578,0.06540285806520285 2809,2010-11-30,104.5,105.8000030517578,103.75,105.0,874524.0,-0.009478672985781977,-1.0500030517577983,0.43478203180458164,40.392168830422726,45.446682579595326,1.446996977991816,2.31453882632303,1.343438029450411,-3.787683466196796,22.632910663376965,2.0500030517577983,-1.0195946540489587,-2.080000686645505,-4.500395878645918,0.340394505354908,-3.2901982826457186,-0.8698030906452914,3.8160440494494736,21.428571428571427,-13.431417780244761,1.2101975960002083,11,2.125,4.049999237060547,1.7749996185302734,-2.0250015258789062,11.25,1,0.07894736842105265,1.0425558163619777,105.5,2.083331743882228,106.5500030517578,1.0909002635594935,105.9499969482422,0.07894736842105265 2810,2010-12-01,105.5500030517578,106.0999984741211,104.5999984741211,105.6500015258789,832902.0,0.010047876093375985,2.000022888358218,0.19999694824221592,42.20534150384336,44.513677634201414,0.44364828274123624,1.2498578933033997,0.3623490649898571,-4.699983953815703,22.32571583645467,1.5999984741210938,-0.9180752210288432,-0.9799976348877095,-3.4439260974387764,1.4839308276633574,-2.21196186616325,0.25196659638783103,2.400757473735723,51.42865862165138,16.47431718006301,1.2319642312755366,12,1.0749969482422017,1.8749961853027486,2.349996566772475,-1.4500045776367045,11.549995422363295,2,0.04879198244986349,-1.0500030517577983,104.5,1.0425558163619777,105.5,2.083331743882228,106.5500030517578,0.04879198244986349 2811,2010-12-02,108.1999969482422,108.1999969482422,104.6500015258789,104.6500015258789,819232.0,0.025106526005356455,-1.000000000000008,-35.50049591820674,48.12285569658229,44.08809194908312,-2.1152521379547125,-1.484103095855673,-2.151055060381154,-7.182694071416435,21.857957135196926,3.5499954223632955,-0.6756407144303012,1.674996566772478,-0.7741691582475454,4.124162291792501,0.4504137042624734,2.8995794292824826,-4.449996948242202,100.0,66.7581050694599,1.2245828625100088,12,-1.5749969482422017,-1.4249954223632955,-0.2999973297119283,-4.099998474121108,9.0,3,0.05914973850637306,2.000022888358218,105.5500030517578,-1.0500030517577983,104.5,1.0425558163619777,105.5,0.05914973850637306 2812,2010-12-03,107.1500015258789,108.4000015258789,106.3499984741211,108.0,612914.0,-0.009704209352848325,1.484849886021575,-0.2394364986406756,50.537640289359366,43.997680139621174,-1.1641658386362508,-0.6111449516848211,-1.036718568020305,-5.954653379986411,21.261873680474885,2.0500030517578125,-0.5446829436136227,0.7175010681152401,-1.4630994844600593,2.8981016206905394,-0.37279920817240964,1.8078013444028898,-3.3110015869140597,73.11828839101865,37.36958181486081,1.0903002762876524,12,-1.0750007629394531,-0.375,0.7499980926513672,-3.0500030517578125,12.299995422363295,4,0.06859541175410921,-1.000000000000008,108.1999969482422,2.000022888358218,105.5500030517578,-1.0500030517577983,104.5,0.06859541175410921 2813,2010-12-06,106.8499984741211,107.25,106.1500015258789,107.0,520894.0,-0.0027998417870797043,2.3846027442280833,0.17647270018220823,57.31705728560933,45.358418343089575,-0.9306808117091805,-0.3238060265427549,-0.6406842648736557,-5.476542011535798,21.23472942563143,1.0999984741210938,-0.5626129870836678,0.41499824523926065,-1.7674899830737303,2.5974864735522516,-0.6762458689172348,1.5062423593957561,-2.8285584716796848,66.66661197568439,25.709776289862248,1.0912441141564984,12,-0.7749977111816406,-0.0749969482421875,1.1000003814697266,-2.75,12.400001525878906,0,0.10903136820072601,1.484849886021575,107.1500015258789,-1.000000000000008,108.1999969482422,2.000022888358218,105.5500030517578,0.10903136820072601 2814,2010-12-07,106.3000030517578,107.75,105.5,106.5500030517578,538430.0,-0.005147360133060719,-1.4324244073836174,1.6666497126290627,53.03643949792986,46.8847334793927,-0.22395374882381702,0.18030272909855682,-0.09417039846785258,-4.742643110023849,21.08254124620594,2.25,-0.6803095507259798,-0.09999732971192543,-2.2667295443387587,2.066734884914908,-1.183363437025335,0.9833687776014841,-2.1034205883788957,44.736926641422386,1.9749041815208557,1.0833661073134164,12,-0.22500228881834516,0.47499847412110796,1.7624969482422017,-2.2000045776367045,13.299995422363295,1,0.1001880864603446,2.3846027442280833,106.8499984741211,1.484849886021575,107.1500015258789,-1.000000000000008,108.1999969482422,0.1001880864603446 2815,2010-12-08,105.9000015258789,106.4499969482422,105.3499984741211,106.25,421880.0,-0.003762949335797572,1.9333591039947184,1.399993896484375,48.76034933803954,48.097152116958256,0.2580531831357433,0.5244992838979243,0.3395388864884552,-4.16638223811033,21.00762133746608,1.099998474121108,-0.7817305965940733,-0.4474990844726534,-2.6089965400545907,1.7139983711092839,-1.5282478122636292,0.6332496433183223,-1.5352823000000058,33.33333333333333,-9.41991231102493,1.0807487277909706,12,0.17499923706054688,0.875,2.6624984741210938,-1.7250022888183594,13.199996948242188,2,0.0930122599829617,-1.4324244073836174,106.3000030517578,2.3846027442280833,106.8499984741211,1.484849886021575,107.1500015258789,0.0930122599829617 2816,2010-12-09,106.0,106.5999984741211,104.8000030517578,105.75,772736.0,0.0009442726409845115,1.4827575320698523,-0.7142888283378747,45.6140327394895,47.73666162463104,0.18538921480849524,0.3146175423754016,0.31056705339651103,-4.106911111813474,20.638467986718805,1.7999954223632955,-0.6589916242066352,-0.26750068664550497,-2.3508352838920814,1.8158339106010715,-1.3091679852688003,0.7741666119777904,-1.4738694821211027,33.3332626907617,-7.452433503418931,1.0416672986232915,12,0.07500076293945312,0.7750015258789062,2.5625,-1.4249992370605469,11.199996948242202,3,0.10471696673699138,1.9333591039947184,105.9000015258789,-1.4324244073836174,106.3000030517578,2.3846027442280833,106.8499984741211,0.10471696673699138 2817,2010-12-10,105.0999984741211,106.0999984741211,104.75,105.5500030517578,514858.0,-0.008490580432819916,-1.3478203180458161,-1.8000183105468182,43.5146299263875,47.722279456407044,0.9589177085074709,0.9772538400605981,1.261318070267322,-3.0422725030789053,19.67191144912546,1.3499984741210938,-0.4949083845717439,-0.9850021362304631,-2.770940042730416,0.8009357702694899,-1.8779710894804396,-0.09203318298048657,-0.4189131159221944,11.666615804036457,-27.135651549192534,0.892968953249974,12,0.9750022888183594,1.6750030517578125,3.4625015258789062,-0.5249977111816406,11.400001525878906,4,0.11512843624922131,1.4827575320698523,106.0,1.9333591039947184,105.9000015258789,-1.4324244073836174,106.3000030517578,0.11512843624922131 2818,2010-12-13,106.4499969482422,106.6999969482422,105.0999984741211,105.5,335940.0,0.012844895278029123,1.2068990918370333,-2.1110828543818694,55.5084573164306,49.40186706596347,-0.27060969775246235,-0.4385467017977618,0.023935670652562635,-4.218112290893785,18.764312883513114,1.599998474121108,-0.3008144009967282,0.3924964904785355,-1.350540831564615,2.135533812521686,-0.47902217054304685,1.264015151500118,-1.6999969482422017,56.666564941406726,14.7788642220115,0.8715186610215772,12,0.05000305175779829,0.32500457763670454,2.1125030517577983,-1.6499977111816548,12.200004577636705,0,0.12212306597172407,-1.3478203180458161,105.0999984741211,1.4827575320698523,106.0,1.9333591039947184,105.9000015258789,0.12212306597172407 2819,2010-12-14,108.3499984741211,108.5500030517578,105.9000015258789,106.3499984741211,648100.0,0.01784877013009889,1.2083261808032593,2.1052699208146297,60.52630220328964,51.43752936590195,-1.7512159720991036,-2.1909772725637993,-1.7745113615060433,-5.928743524230242,18.97640576797237,2.650001525878892,-0.27242662641336324,2.127498245239252,0.17396711600673598,4.081029374471768,1.150732680622994,3.10426380985551,-3.5999984741210938,94.73672586804406,47.83658803645659,0.9767655646162566,12,-1.7499961853027344,-1.7249984741210938,-0.34999847412109375,-3.3999977111816406,11.550003051757812,1,0.10059992320611166,1.2068990918370333,106.4499969482422,-1.3478203180458161,105.0999984741211,1.4827575320698523,106.0,0.10059992320611166 2820,2010-12-15,109.9000015258789,110.25,108.1500015258789,108.1500015258789,642850.0,0.01430551983005346,-1.3999982561383928,0.875,63.667831578925096,53.16474890838449,-2.9270964587099115,-3.5820325749083537,-3.2141381381871668,-7.268860301833939,19.901506523704914,2.0999984741210938,-0.03709436286658274,3.4600013732910213,0.9363036936689753,5.983699052913067,2.1981525334799983,4.721850213102044,-4.9220013427734415,93.63639137961648,42.36861390487526,1.2618488398110248,12,-2.4000015258789062,-2.9000015258789062,-2.2250003814697266,-4.600002288818359,13.799995422363295,2,0.08826202742097378,1.2083261808032593,108.3499984741211,1.2068990918370333,106.4499969482422,-1.3478203180458161,105.0999984741211,0.08826202742097378 2821,2010-12-16,107.6500015258789,110.0500030517578,107.5,110.0,528430.0,-0.020473157131578157,1.081631254924077,-1.3428562709263392,53.416144653334065,53.484582726603904,-0.8530222203775963,-1.283645189976184,-0.8695718597290352,-4.848667777434585,20.473741188707624,2.5500030517577983,0.30502228082622196,1.1375011444091854,-1.439905284241135,3.714907573059506,-0.15120206991598195,2.4262043587343527,-2.250241357421885,52.72730047052557,-0.06719837981881227,1.2887032143251627,12,-0.15000152587890625,-0.6500015258789062,0.2624988555908203,-2.3500022888183594,16.199996948242188,3,0.10636318426330571,-1.3999982561383928,109.9000015258789,1.2083261808032593,108.3499984741211,1.2068990918370333,106.4499969482422,0.10636318426330571 2822,2010-12-17,106.9000015258789,108.6500015258789,106.1999969482422,107.75,477300.0,-0.006967022660187339,-1.1777744622990658,0.36170171320600353,54.43038585915457,53.16384145699782,-0.15892694048091016,-0.5707854090569526,-0.06884455344712137,-3.946277380883714,20.560838006205085,2.4500045776367045,0.5507699219430151,0.3925010681152372,-2.1813089192172015,2.966311055447676,-0.8944039255509892,1.6794060617814637,-1.1122221708984483,34.951505212430426,-19.54367463861592,1.28690499366622,12,0.5999984741210938,0.09999847412109375,1.0749988555908203,-1.4750022888183594,18.650001525878892,4,0.09635168639235059,1.081631254924077,107.6500015258789,-1.3999982561383928,109.9000015258789,1.2083261808032593,108.3499984741211,0.09635168639235059 2823,2010-12-20,106.3499984741211,107.4000015258789,106.25,106.8000030517578,529224.0,-0.005145023797073267,-2.5384579269223093,0.529418100546608,56.026054260656906,53.4960208750786,0.34943972227182485,-0.04681020479948472,0.4797957210330992,-3.263897321480357,19.804205637305618,1.1500015258789062,0.4952670912434769,-0.1425018310546875,-2.7163118277479867,2.4313081656386117,-1.42940682940133,1.144403167291955,-0.2052414675390679,10.344761059556653,-46.33653094227825,1.2869049983466474,12,1.1500015258789062,0.6500015258789062,1.6250019073486328,0.8250007629394531,16.200004577636705,0,0.09543960198879353,-1.1777744622990658,106.9000015258789,1.081631254924077,107.6500015258789,-1.3999982561383928,109.9000015258789,0.09543960198879353 2824,2010-12-21,112.1999969482422,113.1999969482422,107.0500030517578,107.5,1000768.0,0.055007038627693294,-1.1964299824796107,-10.444331417527446,66.50123054787781,55.46722989839397,-5.113355948172085,-5.630224418229062,-5.264930727565755,-8.950947486214034,20.341717689587547,6.849998474121108,0.6175865247446666,5.354996871948259,1.80818338120514,8.901810362691378,3.5815901265766996,7.128403617319819,-6.0,85.71428571428571,27.196694514170275,1.7734067453715598,12,-3.224998474121108,-3.724998474121108,-4.062496185302749,-4.699996948242202,10.200004577636705,1,0.0574866733785393,-2.5384579269223093,106.3499984741211,-1.1777744622990658,106.9000015258789,1.081631254924077,107.6500015258789,0.0574866733785393 2825,2010-12-22,113.1500015258789,113.4000015258789,110.5,110.5,402382.0,0.008467064202104524,-1.188679136640938,0.5638304779899924,63.414643223548595,57.44507550773386,-5.5057893118093375,-6.30491913377125,-6.136751063742196,-9.730825240769235,20.98484300586692,2.9000015258789062,0.700761501938274,5.925001525878912,1.4542195301946634,10.39578352156316,3.6896105280367806,8.160392523721043,-6.900001525878906,96.5277799853558,41.470514513885774,2.235390997842125,12,-4.075000762939453,-4.575000762939453,-5.325000762939453,-5.650001525878906,8.349998474121094,2,0.059655323985622566,-1.1964299824796107,112.1999969482422,-2.5384579269223093,106.3499984741211,-1.1777744622990658,106.9000015258789,0.059655323985622566 2826,2010-12-23,112.25,113.5,111.3000030517578,113.5,292948.0,-0.007954056683534994,2.5199951171875226,-0.4716978416023447,63.93441392734737,59.713940396729406,-4.052114559736083,-5.1740115335145305,-5.2206040220799395,-8.672186770028134,21.630742956361928,2.1999969482422017,0.8917947362956369,4.7099998474121065,-0.244168533527656,9.664168228351869,2.2329156569422253,7.187084037881988,-5.199996948242202,82.87671948713765,28.86048461441429,2.477084190469881,12,-2.950000762939453,-3.625,-4.625,-4.75,8.550003051757798,3,0.10200442715583247,-1.188679136640938,113.1500015258789,-1.1964299824796107,112.1999969482422,-2.5384579269223093,106.3499984741211,0.10200442715583247 2827,2010-12-27,112.3499984741211,112.3499984741211,111.3499984741211,112.25,130818.0,0.0008908550033059903,19.000305180437934,-0.079998779296875,65.19336504237896,60.79004125516811,-3.3699337944683236,-5.077537640139724,-5.264276450959372,-8.60257444073676,22.565790804713647,1.0,1.2124674204489878,4.519998550415039,-0.8516025613847376,9.891599662214816,1.8341979945151508,7.205799106314927,-4.396995849609382,84.13790998787715,30.411465311830256,2.685800555899891,12,-2.6499977111816406,-3.7249984741210938,-4.724998474121094,-4.849998474121094,5.7000045776367045,0,0.10235870187972385,2.5199951171875226,112.25,-1.188679136640938,113.1500015258789,-1.1964299824796107,112.1999969482422,0.10235870187972385 2828,2010-12-28,112.4000015258789,112.8000030517578,111.9000015258789,112.3000030517578,184218.0,0.00044506499721341797,1.0000000000000315,1.000000000000142,67.32952759779603,61.54595518789104,-2.779459893617954,-4.831835971491188,-5.211078203835896,-8.482550691908301,23.39527227139689,0.900001525878892,1.6099611363350164,4.225001525878909,-1.396994408173967,9.846997459931785,1.414003558852471,7.035999492905347,-3.670419268798838,82.94575202208627,26.922147315395748,2.810997967026441,12,-2.5500030517578125,-3.7750015258789062,-4.875001907348633,-4.900001525878906,3.75,1,0.11699289454948314,19.000305180437934,112.3499984741211,2.5199951171875226,112.25,-1.188679136640938,113.1500015258789,0.11699289454948314 2829,2010-12-29,112.75,112.9000015258789,111.8000030517578,112.4000015258789,317562.0,0.0031138653858515664,2.384602744228127,3.5000381475542444,69.51565329096232,62.19571315589517,-2.7263905866584253,-4.7769937499339505,-5.385592742370946,-8.633213582137643,24.965357443696057,1.099998474121108,2.1677305875327875,4.162499999999994,-1.534301629758886,9.859301629758875,1.3140991851205541,7.0109008148794345,-3.3525592589111426,75.0,15.440896877600977,2.848400814879443,12,-2.9000015258789062,-4.125,-5.200000762939453,-5.25,2.8499984741210938,2,0.08691798715527987,1.0000000000000315,112.4000015258789,19.000305180437934,112.3499984741211,2.5199951171875226,112.25,0.08691798715527987 2830,2010-12-30,110.6999969482422,113.3499984741211,110.5,113.3499984741211,543348.0,-0.01818184524840616,1.150941006100633,-7.5714659400544555,62.05126479612322,63.15517094953841,-0.6157243070142755,-2.446834096746258,-3.2431727187501593,-6.375409674613991,26.15615229367322,2.8499984741210938,2.445899522643245,1.8549972534179773,-3.7281444886287005,7.438138995464655,-0.9365736176053616,4.646568124441316,-0.7281979109057914,6.666564941406723,-53.887956364313375,2.7915708710233367,12,-0.849998474121108,-2.0749969482422017,-3.149997711181655,-3.1999969482422017,3.900001525878892,3,0.10569110117597424,2.384602744228127,112.75,1.0000000000000315,112.4000015258789,19.000305180437934,112.3499984741211,0.10569110117597424 2831,2011-01-03,114.5999984741211,115.5500030517578,111.0,111.0,426814.0,0.03523036705865801,-1.527780544611836,-1.3584892080117306,71.11109679423234,65.00858327565815,-3.8288357393145986,-6.158530598271767,-7.074457050527272,-10.092320527457986,26.735933739586425,4.850006103515597,2.6156515359127184,5.4349987030029325,-0.6989529221048798,11.568950328110745,2.3680228904490264,8.501974515556839,-4.134251302011776,81.18803953383696,13.852631918622166,3.0669758125539075,1,-3.6999969482421875,-4.9499969482421875,-7.049999237060547,-7.099998474121094,0.9000015258789062,0,0.06020943820027247,1.150941006100633,110.6999969482422,2.384602744228127,112.75,1.0000000000000315,112.4000015258789,0.06020943820027247 2832,2011-01-04,114.5,115.75,112.8000030517578,114.5999984741211,549210.0,-0.000872587045833817,1.4583292272382045,-0.02777736569610837,68.94117005028576,66.44359614117249,-2.8355986163832085,-5.7757828563077,-6.919993539740318,-9.821526145926512,27.287883694216262,2.9499969482422017,2.6173358822400843,4.967500305175776,-1.5281882681278347,11.463188878479386,1.7196560185239775,8.215344591827574,-4.0,76.19047619047619,7.195485955640564,3.2478442866518034,1,-3.0999984741210938,-4.75,-6.73750114440918,-7.0,1.0500030517577983,1,0.055021860714041804,-1.527780544611836,114.5999984741211,1.150941006100633,110.6999969482422,2.384602744228127,112.75,0.055021860714041804 2833,2011-01-05,118.5,119.9499969482422,114.5,114.5,867388.0,0.03493449781659397,-1.7249984741211009,-40.00061036087587,71.73446585937812,67.0250667313392,-5.510346000101748,-9.336953830683399,-10.80664197933433,-13.622543098850741,28.34385558057689,5.449996948242202,3.097178724959406,8.385000228881836,0.8896616094744019,15.88033884828927,4.637330919178126,12.132669538585546,-7.5,84.65611199470369,18.135824945382865,3.7476693097037144,1,-3.2750015258789062,-6.650001525878906,-10.73750114440918,-11.0,-2.8499984741210938,2,-0.003797442601199963,1.4583292272382045,114.5,-1.527780544611836,114.5999984741211,1.150941006100633,110.6999969482422,-0.003797442601199963 2834,2011-01-07,116.9499969482422,118.5500030517578,116.0,117.5,793972.0,-0.01308019452960163,-1.081637737212173,-0.13750076293944957,65.09634106216146,67.21192204674061,-3.5936035141408524,-7.323658395708165,-9.2476157574513,-11.885340270297803,29.89428585398533,2.5500030517577983,3.6416046187524103,6.302497482299813,-1.5560861290109074,14.161081093610534,2.37320567664446,10.231789287955166,-4.1599975585937585,68.25395800198612,4.95036966361225,3.929291805655358,1,-1.724998474121108,-5.099998474121108,-9.187498092651381,-9.449996948242202,-1.5499954223632955,4,-0.006840491177758201,-1.7249984741211009,118.5,1.4583292272382045,114.5,-1.527780544611836,114.5999984741211,-0.006840491177758201 2835,2011-01-10,115.75,117.25,115.1999969482422,117.25,459068.0,-0.010260769384827562,1.7333374023437311,2.7272575946733957,68.16142285744982,67.68158970564089,-2.219405742847343,-5.6368944346313015,-7.9491924211091884,-10.513599529080295,31.448357769960523,2.0500030517577983,4.242742232684279,4.6100006103515625,-3.2304209585768717,12.450422179279997,0.6897898258873454,8.53021139481578,-1.5280010986327994,53.07264379495582,-11.090879715498843,3.9202107844642176,1,-0.5250015258789062,-3.4750022888183594,-8.162500381469727,-8.25,-1.8000030517577983,0,-0.0012959095108329155,-1.081637737212173,116.9499969482422,-1.7249984741211009,118.5,1.4583292272382045,114.5,-0.0012959095108329155 2836,2011-01-11,117.0999984741211,117.4000015258789,115.75,115.8499984741211,514970.0,0.011663053772104526,-1.2758689635577256,-0.8333333333333334,72.27072679115793,68.467963233283,-3.139203236556682,-6.44300728945359,-9.165317113021558,-11.656713044458854,33.468580380187454,1.6500015258789062,4.186876623022727,5.404999160766607,-2.47481510839134,13.284813429924554,1.4650920261876337,9.34490629534558,-1.900001525878892,60.139847454661044,-7.399944245893515,3.9399071345789736,1,-1.875,-4.799999237060547,-10.07499885559082,-9.599998474121094,-3.0499954223632955,1,-0.02134927440287282,1.7333374023437311,115.75,-1.081637737212173,116.9499969482422,-1.7249984741211009,118.5,-0.02134927440287282 2837,2011-01-12,117.1999969482422,118.1500015258789,116.6500015258789,117.25,464044.0,0.0008539579455519863,-1.6087094976514609,-0.04000244140623863,74.16480236473805,69.22743820738766,-2.7701956392305505,-5.8921169655588415,-9.096893699883765,-11.53277427841239,35.69293485554927,1.5,4.181371744435609,4.899997711181655,-2.700901973654382,12.500897396017692,1.0995478687636364,8.700447553599673,-2.0,49.54125614901559,-24.190959753978923,3.8004498424180158,1,-1.974998474121108,-4.849998474121108,-10.499996185302749,-9.699996948242202,-4.199996948242202,2,-0.014505093792732349,-1.2758689635577256,117.0999984741211,1.7333374023437311,115.75,-1.081637737212173,116.9499969482422,-0.014505093792732349 2838,2011-01-13,119.4499969482422,119.5,117.1999969482422,117.6999969482422,702692.0,0.019197952718323474,1.4864815822899884,-34.9978638999184,69.23076300396488,69.1957837310546,-4.375071576938822,-7.502932528030897,-11.163361087688543,-13.574615956018349,37.82201612039196,2.3000030517577983,4.310049481342034,6.499997711181649,-1.2170361010478672,14.217031523411165,2.641480805066891,10.358514617296407,-3.6999969482422017,98.83713915650925,25.520906027510435,3.8585169061147617,1,-4.224998474121108,-7.099998474121108,-13.024995803833022,-11.949996948242202,-4.75,3,-0.03264959393991673,-1.6087094976514609,117.1999969482422,-1.2758689635577256,117.0999984741211,1.7333374023437311,115.75,-0.03264959393991673 2839,2011-01-14,119.25,120.0,117.3499984741211,119.4000015258789,460864.0,-0.0016743152227024494,2.92593262389303,-0.08571515764508929,66.85082593471682,69.72906830200945,-3.526986748664541,-6.792732038967387,-10.771923978543526,-13.151139935263785,39.23680012932729,2.6500015258789062,4.433331303794887,5.755000686645502,-2.131889201496776,13.64189057478778,1.811555742574356,9.698445630716648,-2.6600006103515597,84.3750099341011,13.416767261891792,3.943444944071141,1,-3.75,-6.875,-12.82499885559082,-11.650001525878906,-6.599998474121094,4,-0.03018866644965279,1.4864815822899884,119.4499969482422,-1.6087094976514609,117.1999969482422,-1.2758689635577256,117.0999984741211,-0.03018866644965279 2840,2011-01-17,119.5999984741211,120.4000015258789,118.6500015258789,119.75,555994.0,0.002934997686550034,1.4137854831496146,1.0,70.94017205484644,69.71007666429992,-2.7734084968834907,-6.723487630390878,-10.930527677781484,-13.275750405809461,40.10275554250064,1.75,4.557929349621304,5.619999313354498,-2.5248332251675976,13.764831851876593,1.5475830440934573,9.692415582615538,-2.400001525878892,82.79563894107321,12.793735103415187,4.072416269261045,1,-2.9999961853027344,-7.024997711181641,-13.174997329711914,-11.77499771118164,-6.650001525878892,0,-0.0351170317878472,2.92593262389303,119.25,1.4864815822899884,119.4499969482422,-1.6087094976514609,117.1999969482422,-0.0351170317878472 2841,2011-01-18,119.0999984741211,121.0500030517578,119.0999984741211,120.6999969482422,380782.0,-0.004180602060025906,-1.4375080466347008,10.666547988403533,68.80223160890569,69.69463905970213,-1.7522197416209764,-5.609291529881688,-10.297413162860934,-12.554973481494656,41.52524007137229,1.9500045776367045,4.631717679717113,4.54749946594238,-3.329145726123272,12.424144658008032,0.609176869909561,8.485822061975199,-1.75,55.68172951378251,-12.014377953968129,3.9383225960328225,1,-1.3249969482421875,-6.1999969482421875,-12.674997329711914,-11.27499771118164,-8.349998474121094,1,-0.04324098733719062,1.4137854831496146,119.5999984741211,2.92593262389303,119.25,1.4864815822899884,119.4499969482422,-0.04324098733719062 2842,2011-01-19,117.1999969482422,120.25,116.6999969482422,119.5,350082.0,-0.015952993704628327,-1.1515150113978525,1.4375032782585675,62.12120336387022,68.62649878242347,0.6381629900933348,-3.054690877007289,-8.30619721924505,-10.472541277315997,43.31823542477417,3.5500030517577983,4.991014786573942,2.1324981689453324,-4.9436492348187215,9.208645572709386,-1.4055755329366946,5.670571870827359,3.8500061035155966,11.494236745918792,-52.0309360093417,3.5380737018820296,1,0.9250030517577983,-4.2999954223632955,-10.774995803833022,-9.374996185302749,-6.0499954223632955,2,-0.026877081727873287,-1.4375080466347008,119.0999984741211,1.4137854831496146,119.5999984741211,2.92593262389303,119.25,-0.026877081727873287 2843,2011-01-20,116.5,118.6500015258789,116.4000015258789,117.0,612646.0,-0.005972670362366372,-5.428599455040872,0.21739101590229215,59.305213736700615,67.98304019070561,1.1450380904781383,-1.6393424848437803,-7.450315907228315,-9.62187122737447,45.144023131426316,2.25,4.776653907863761,0.9250011444091797,-4.8560471398208875,6.706049428639247,-1.9655229977058468,3.815525286524206,4.550003051757798,2.1505041141291485,-57.44781540680081,2.890524142115033,1,1.625,-3.424999237060547,-10.07499885559082,-8.674999237060547,-4.099998474121094,3,-0.030042918454935674,-1.1515150113978525,117.1999969482422,-1.4375080466347008,119.0999984741211,1.4137854831496146,119.5999984741211,-0.030042918454935674 2844,2011-01-21,118.6500015258789,118.9499969482422,116.4499969482422,116.5,396702.0,0.018454948719990538,-1.2222146870433255,-4.3000030517578125,69.62964832810698,68.14617635411196,-0.8252410164973583,-3.4586779601113733,-9.422683351702261,-11.558468103968139,45.179785359764665,2.5,4.726204629617996,2.75250244140625,-2.95496897036611,8.45997385317861,-0.10123326447993009,5.60623814729243,2.214001464843733,48.38708089616659,-17.16704023740565,2.853735705886182,1,-0.25,-5.174999237060547,-12.012500762939453,-10.825000762939453,-7.25,4,-0.03329123073610041,-5.428599455040872,116.5,-1.1515150113978525,117.1999969482422,-1.4375080466347008,119.0999984741211,-0.03329123073610041 2845,2011-01-24,119.9000015258789,120.8000030517578,119.0999984741211,119.75,798552.0,0.010535187390851908,-1.3448264975927824,0.0697681020563865,65.05683468393914,67.3446327866432,-1.5920802387520325,-4.402789748747864,-10.475249736693456,-12.600796982073106,45.34729825348814,2.150001525878892,4.2783426262962365,3.6650024414062443,-2.155569063558417,9.485573946370906,0.7547166889239207,6.575288193888568,-3.5,75.26879250514801,11.209261832927908,2.9102857524823276,1,-1.1749992370605469,-6.275001525878906,-13.287500381469727,-12.075000762939453,-8.400001525878906,0,-0.06046705511038031,-1.2222146870433255,118.6500015258789,-5.428599455040872,116.5,-1.1515150113978525,117.1999969482422,-0.06046705511038031 2846,2011-01-25,123.6999969482422,123.8499984741211,120.5,120.5,993464.0,0.031693038982514965,-1.0937510430822783,21.33309597680697,71.59624934451642,67.05923800661857,-4.86948981850864,-7.695552769161381,-14.050539309696333,-16.274299333497865,45.73835217360466,3.9499969482421875,4.230533265543826,6.892498016357436,0.4981525873984225,13.28684344531645,3.6953253018779293,10.089670730836943,-7.25,97.9865558748412,33.99662989974065,3.197172714479504,1,-3.5749969482422017,-8.674999237060561,-16.4499969482422,-15.874996185302749,-12.549995422363295,1,-0.08690380165892764,-1.3448264975927824,119.9000015258789,-1.2222146870433255,118.6500015258789,-5.428599455040872,116.5,-0.08690380165892764 2847,2011-01-26,123.8499984741211,126.3499984741211,123.4499969482422,123.6999969482422,485990.0,0.0012126235212572833,-7.923060671150739,0.046875521541134516,65.32951790504129,66.6257663289604,-4.444359676270977,-7.314865691022831,-14.006532665993376,-16.319602077327133,46.3080540976739,2.900001525878892,4.2368488739734715,6.467499542236325,-0.2966683325124677,13.231667416985118,3.085415604861936,9.849583479610715,-7.1040014648437335,74.8743641530296,12.940959647310422,3.382083937374394,1,-2.4749984741210938,-7.575000762939453,-16.599998474121094,-15.549999237060547,-9.099998474121094,2,-0.10577310161903952,-1.0937510430822783,123.6999969482422,-1.3448264975927824,119.9000015258789,-1.2222146870433255,118.6500015258789,-0.10577310161903952 2848,2011-01-27,125.5500030517578,126.6999969482422,124.5,124.75,1009726.0,0.013726318922740344,-2.384602744228105,5.333299425258536,74.43184823045627,67.46810213959812,-5.797780618962577,-8.410398132563287,-15.43235848222217,-17.89358083548096,46.805237133783805,2.849998474121108,4.080637383977958,7.510004043579087,0.24700394473298104,14.773004142425194,3.878503994156034,11.14150409300214,-8.227765954589813,88.78054735137168,26.504595746639808,3.631500049423053,1,-4.000003814697251,-9.075004577636705,-18.3000030517578,-17.25000381469725,-12.050003051757798,3,-0.11469534986743501,-7.923060671150739,123.8499984741211,-1.0937510430822783,123.6999969482422,-1.3448264975927824,119.9000015258789,-0.11469534986743501 2849,2011-01-28,122.5500030517578,126.6500015258789,119.6999969482422,126.0500030517578,526950.0,-0.023894862023724928,1.9574506767439432,-4.374983310763205,67.52578657509288,67.08872597518105,-2.5484437471047556,-4.889235852174849,-12.124523163045879,-14.759769707551769,46.47107211195983,6.9500045776367045,3.8228107386793937,4.020003890991191,-3.0603187829832166,11.100326564965599,0.47984255400399434,7.560165227978388,-4.477545166503873,45.39480618824303,-17.299869148708794,3.540161336987202,1,-1.0000038146972514,-5.675003051757798,-15.300003051757798,-14.250003814697251,-7.400001525878892,4,-0.08282334780189382,-2.384602744228105,125.5500030517578,-7.923060671150739,123.8499984741211,-1.0937510430822783,123.6999969482422,-0.08282334780189382 2850,2011-01-31,122.4000015258789,122.9499969482422,120.8499984741211,122.3499984741211,350982.0,-0.0012240026286701733,2.65219064299545,-0.014286586216517858,64.56045038587136,66.61741695039946,-2.1897707621627376,-4.024072958103261,-11.678201411949487,-14.501018363711239,47.03619977916272,2.099998474121108,3.623044742832576,3.2850021362304744,-2.9548626033306533,9.524866875791602,0.16506976644991767,6.404934506011031,-3.637340515585919,38.571493966238634,-23.436496417504287,3.119932369780563,1,-0.8500022888183594,-3.8000030517578125,-13.675003051757812,-14.10000228881836,-8.050003051757812,0,-0.0898692799254115,1.9574506767439432,122.5500030517578,-2.384602744228105,125.5500030517578,-7.923060671150739,123.8499984741211,-0.0898692799254115 2851,2011-02-01,121.5,124.4000015258789,121.5,121.5,727970.0,-0.007352953551137187,0.0,0.0,61.31579750462579,66.52792741048341,-1.020884059338286,-2.720096743530803,-10.507182728031523,-13.494001338534844,47.088517014969405,2.9000015258789062,3.490668664300756,2.0400005340576115,-3.9047995013452237,7.984800569460447,-0.9323994836438061,5.012400551759029,-2.1023521146710777,25.71432931082569,-36.30622289876293,2.972400017701419,2,0.049999237060546875,-2.9000015258789062,-12.674999237060547,-13.174999237060547,-7.75,1,-0.08230452674897115,2.65219064299545,122.4000015258789,1.9574506767439432,122.5500030517578,-2.384602744228105,125.5500030517578,-0.08230452674897115 2852,2011-02-02,120.8000030517578,123.5999984741211,117.75,122.5,922040.0,-0.005761291755079889,2.000003912516139,-100.0,53.8682130074859,65.92381621834843,0.27208968746391804,-1.6062739603708422,-9.564505296006132,-12.687577799943014,46.5568096934922,5.849998474121094,3.2381748015759655,1.0250034332275249,-4.463311204535344,6.513318070990394,-1.7191538856539097,3.7691607521089594,5.899993896484403,34.07825800830943,-22.323354166583478,2.744157318881433,2,0.7749938964844034,-2.2000045776367045,-11.837503433227525,-12.425003051757798,-8.850006103515597,2,-0.07988411657360861,0.0,121.5,2.65219064299545,122.4000015258789,1.9574506767439432,122.5500030517578,-0.07988411657360861 2853,2011-02-03,118.0500030517578,121.9000015258789,118.0,119.8000030517578,608630.0,-0.02276490008714438,-3.2162039557249784,1.0294136126594235,47.000007629394496,63.40941169626928,3.6487887849979472,1.1681779347174057,-6.587493283430462,-9.838078287310623,45.025370256409836,3.9000015258789062,2.989071035981695,-1.7024967193603686,-7.216449407817706,3.8114559690969685,-4.459473063589044,1.054479624868307,8.470993957519553,3.3708202283501514,-47.44786753192203,2.75697634422867,2,4.1749954223632955,0.5499954223632955,-8.887502670288072,-9.675003051757798,-7.4500045776367045,3,-0.027954281799645098,2.000003912516139,120.8000030517578,0.0,121.5,2.65219064299545,122.4000015258789,-0.027954281799645098 2854,2011-02-04,116.1500015258789,119.9000015258789,116.0,118.25,657274.0,-0.016094887562568383,-2.249999205271908,1.1999991280691964,41.99536784297398,60.8470264917176,5.762902533807122,3.1675760984970225,-4.429520551129556,-7.8262614937030435,43.16142009914814,3.9000015258789062,2.960267655331549,-3.5624984741210994,-9.172816498525151,2.047819550282952,-6.367657486323125,-0.7573394619190736,10.195575543212897,1.7857321265571002,-43.12967492548071,2.805159012202029,2,5.1999969482421875,2.4499969482421875,-6.912502288818359,-7.775001525878906,-7.75,4,-0.022815337848174466,-3.2162039557249784,118.0500030517578,2.000003912516139,120.8000030517578,0.0,121.5,-0.022815337848174466 2855,2011-02-07,115.5999984741211,118.0500030517578,114.8000030517578,116.5,1345042.0,-0.004735282346382652,-1.6000079345944973,0.4285724665850442,41.89815043748913,57.547237724270126,6.3014723474743874,3.9060293754240263,-3.6355137866541156,-7.163312863432282,41.5757618112334,3.25,3.0528082562596666,-4.105001449584961,-9.737978826621855,1.5279759274519336,-6.921490138103408,-1.2885127610665137,10.331755512207039,8.333286974157941,-33.765340385938345,2.816488688518448,2,5.150001525878906,3.0,-6.362499237060547,-7.224998474121094,-9.199996948242188,0,-0.0038927072161071274,-2.249999205271908,116.1500015258789,-3.2162039557249784,118.0500030517578,2.000003912516139,120.8000030517578,-0.0038927072161071274 2856,2011-02-08,114.5999984741211,116.5,113.5,115.9499969482422,821308.0,-0.008650519145325664,1.4489750161151196,1.4999957614546846,43.719811837795376,55.14615927235391,6.565300578259567,4.963619884511033,-2.4109943050023332,-6.063817449020121,40.00932119615612,3.0,2.705479179923543,-4.980001449584961,-10.956835136349724,0.9968322371798024,-7.968418292967343,-1.9915846062025793,10.66385045613282,10.891075646591284,-33.6297322022844,2.988416843382383,2,5.5,4.25,-5.362499237060547,-6.224998474121094,-10.199996948242188,1,-0.0021815009016467046,-1.6000079345944973,115.5999984741211,-2.249999205271908,116.1500015258789,-3.2162039557249784,118.0500030517578,-0.0021815009016467046 2857,2011-02-09,115.5,116.0,113.75,114.9499969482422,380662.0,0.00785341656075289,1.9032200903712309,-0.4074101284565287,47.60765655036164,52.16569353012117,4.868238655340463,4.14209615559713,-3.0907320969486136,-6.842911255863186,38.183400421337794,2.25,2.4364613029853928,-3.995000076293948,-10.159747991905775,2.1697478393178784,-7.077374034099861,-0.9126261184880349,8.8227410158336,23.809519484471007,-24.9938870397139,3.082373957805911,2,4.575000762939453,4.25,-5.224998474121094,-6.099998474121094,-8.800003051757798,2,-0.015151515151515138,1.4489750161151196,114.5999984741211,-1.6000079345944973,115.5999984741211,-2.249999205271908,116.1500015258789,-0.015151515151515138 2858,2011-02-10,115.5500030517578,115.9499969482422,113.0,115.5,841482.0,0.0004329268550458121,5.941244053495897,0.09091413510886817,41.75532789130548,49.302309231922564,3.632564376503325,3.989477039952945,-2.8814990983643725,-6.77687522808769,36.048090764886,2.9499969482422017,1.6019031489975646,-3.749997329711931,-10.16248570002044,2.662491040596578,-6.956241514866193,-0.5437531445576695,7.9069186828091205,36.95655779486201,-11.407954591490089,3.2062441851542554,2,3.149997711181655,4.2999954223632955,-4.975002288818345,-5.800003051757798,-8.300003051757798,3,-0.03115539600551165,1.9032200903712309,115.5,1.4489750161151196,114.5999984741211,-1.6000079345944973,115.5999984741211,-0.03115539600551165 2859,2011-02-11,115.6500015258789,116.25,115.0500030517578,115.0500030517578,425212.0,0.0008654129942022859,-2.999999999999858,11.999237107113856,37.960346188460186,46.346742098876874,2.738894496327802,3.800817070278299,-2.6835167242555826,-6.778235614511956,33.653331987842286,1.1999969482422017,0.9319430310062842,-3.46999893188476,-10.087233620322564,3.1472357565530444,-6.778616276103662,-0.16138158766585775,6.761228035231326,52.47524602894046,7.203550854123648,3.3086173442188995,2,3.049999237060547,4.1999969482421875,-2.1125030517578125,-3.8000030517578125,-7.5500030517578125,4,-0.043666260139458624,5.941244053495897,115.5500030517578,1.9032200903712309,115.5,1.4489750161151196,114.5999984741211,-0.043666260139458624 2860,2011-02-14,115.4000015258789,117.1999969482422,115.0500030517578,116.25,732612.0,-0.0021616947401773556,-1.774193865948667,-1.4166677263074572,20.567420785588652,41.81914468565053,2.1138125423700416,3.921065655161115,-2.1661470938207827,-6.406099148187508,30.91972444627743,2.1499938964844034,-0.15242276836180224,-3.5099990844726534,-10.326666291718354,3.306668122773047,-6.918332688095504,-0.1016654808498032,6.07010507912031,57.14293499387813,17.773475183154275,3.4083336036228506,2,2.8999977111816406,4.4499969482421875,-1.8625030517578125,-3.5500030517578125,-6.599998474121108,0,-0.06065857805409325,-2.999999999999858,115.6500015258789,5.941244053495897,115.5500030517578,1.9032200903712309,115.5,-0.06065857805409325 2861,2011-02-15,113.9499969482422,115.9499969482422,113.0,114.8000030517578,501364.0,-0.012565030835909763,-1.1454523259943286,1.0000089757743515,17.85717293589181,37.81791801102896,2.6599441843926144,5.233802341576521,-0.5455397771901431,-4.823586017348532,28.14475941208109,2.9499969482422017,-1.0210808738380877,-4.702503585815421,-11.869055020628949,2.4640478489981064,-8.285779303222185,-1.1192278684086574,6.673098996257096,22.618991393310367,-11.75291624524155,3.5832757174067624,2,3.5000038146972514,5.900001525878892,-0.19999885559083452,-2.099998474121108,-5.2999954223632955,1,-0.06625709192245632,-1.774193865948667,115.4000015258789,-2.999999999999858,115.6500015258789,5.941244053495897,115.5500030517578,-0.06625709192245632 2862,2011-02-16,114.0500030517578,114.6500015258789,112.3000030517578,114.0,555448.0,0.0008776314716447686,2.759997558593773,-0.05882669730368682,8.333388618727412,33.52162700984374,1.6782432131493863,5.149736330325453,-0.43641393356459446,-4.820292675326002,26.916465866646877,2.349998474121108,-1.8584898988758738,-4.4449977874756,-11.879406068216483,2.9894104932652823,-8.162201927846041,-0.7277936471051589,5.810783298291568,35.71433020060641,7.884993645298703,3.717204140370443,2,2.049999237060561,5.449996948242202,-0.287504196166978,-2.2000045776367045,-2.5500030517577983,2,-0.08461202339029805,-1.1454523259943286,113.9499969482422,-1.774193865948667,115.4000015258789,-2.999999999999858,115.6500015258789,-0.08461202339029805 2863,2011-02-17,113.0,114.4499969482422,112.6500015258789,114.0500030517578,1090436.0,-0.009206514894009143,-1.057137625558052,-20.998779371381943,9.70470111498392,29.933775151178178,2.1641542675817504,6.244228621662458,0.8245032605608884,-3.6552817451124042,25.805461503906557,1.7999954223632955,-2.6671211261196106,-5.320000839233401,-13.108481289328495,2.468479610861692,-9.214241064280941,-1.4257606141858616,5.953492354254379,14.285669799393592,-10.854063045095582,3.894240225047546,2,2.1750030517577983,6.5,0.7874984741210938,-1.1500015258789062,-1.3000030517577983,3,-0.055752239396086756,2.759997558593773,114.0500030517578,-1.1454523259943286,113.9499969482422,-1.774193865948667,115.4000015258789,-0.055752239396086756 2864,2011-02-18,114.6999969482422,114.6999969482422,112.75,114.0999984741211,702586.0,0.015044220780904505,5.5000063578446845,-0.5714254573990593,21.268675624171905,27.641611283031818,0.2646775140114386,4.4618981046711355,-0.6227461304981858,-5.276320872884,24.50735083353291,1.9499969482422017,-3.267763530104304,-3.4225036621093636,-11.374364517963699,4.529357193744971,-7.398434090036531,0.5534267658178038,3.455076689712584,48.97952828484799,24.483840458620904,3.9759304279271666,2,0.05000305175779829,4.800003051757798,-0.912498474121108,-2.849998474121108,-2.9499969482422017,4,-0.06495202394472577,-1.057137625558052,113.0,2.759997558593773,114.0500030517578,-1.1454523259943286,113.9499969482422,-0.06495202394472577 2865,2011-02-21,112.6500015258789,115.8499984741211,112.6500015258789,114.75,414704.0,-0.01787267198697784,-2.0476183556099707,-3.500006357844862,19.587656435245307,24.96026068274848,2.069879471422297,6.261945842657781,1.6742820478744704,-3.1377294377884652,22.453679276644323,3.1999969482421875,-3.604055012252047,-5.109999084472662,-13.37550183049612,3.155503661550796,-9.24275045748439,-0.977247711460933,4.8024636417322455,9.589015325702848,-14.143111059635407,4.132751373011728,2,2.0999984741210938,6.849998474121094,1.2874984741210938,-0.7750015258789062,-0.7000045776367045,0,-0.04039061686752443,5.5000063578446845,114.6999969482422,-1.057137625558052,113.0,2.759997558593773,114.0500030517578,-0.04039061686752443 2866,2011-02-22,112.9499969482422,114.0500030517578,110.6500015258789,112.0500030517578,433512.0,0.0026630751735443603,1.1935450527165623,-0.42856883353740305,22.26148047900709,22.144018897042418,1.6888144519143395,5.391730746700901,1.6266748919092322,-3.328920983403563,19.842985186197218,3.400001525878892,-3.6793226610243437,-4.272503662109358,-12.306477549975213,3.761470225756497,-8.289490606042278,-0.2555167181764375,3.8841727654665448,44.23070715725686,20.906459902569445,4.016986943932924,2,0.9750022888183452,5.725002288818345,1.6375045776367045,-0.8749961853027486,-0.75,1,-0.03674186815946601,-2.0476183556099707,112.6500015258789,5.5000063578446845,114.6999969482422,-1.057137625558052,113.0,-0.03674186815946601 2867,2011-02-23,110.75,113.5,109.25,112.3000030517578,817784.0,-0.019477618483250803,1.1519003967288222,-1.722237292733306,23.161765530859796,20.078067523659563,3.5136656450248154,6.914498167410557,4.087713827291353,-1.0373970344045915,16.792337779213383,4.25,-3.781622857776341,-5.817500686645502,-13.711222859325758,2.076221486034754,-9.764361772985623,-1.8706396003053811,5.218386167412575,22.72727798167789,-2.9920206363879664,3.9468610863401254,2,2.4749984741210938,7.224998474121094,4.587501525878906,1.6500015258789062,-1.6500015258789062,2,-0.018961611504479392,1.1935450527165623,112.9499969482422,-2.0476183556099707,112.6500015258789,5.5000063578446845,114.6999969482422,-0.018961611504479392 2868,2011-02-24,111.1500015258789,111.4000015258789,109.5500030517578,110.5,823540.0,0.0036117519266718467,2.217384381655004,-0.41935499748969185,29.338853397159596,19.12012388018172,2.708740212679132,5.6711325004052355,3.91526331722568,-1.3202623374033209,13.518652718786727,1.849998474121108,-3.8716294647940686,-4.697499084472653,-11.720356240072988,2.325358071127681,-8.208927662272814,-1.1860705066724933,3.7434428547476557,28.787908562841373,0.039473860106980396,3.5114285778001664,2,2.0749969482421875,6.8249969482421875,4.362499237060547,1.25,-1.4500045776367045,3,0.0031488841144065027,1.1519003967288222,110.75,1.1935450527165623,112.9499969482422,-2.0476183556099707,112.6500015258789,0.0031488841144065027 2869,2011-02-25,112.4000015258789,113.25,111.5,112.1500015258789,556578.0,0.01124606372325565,-1.258060070288735,0.3846144817305774,37.50001490115764,21.001523226356053,1.0608006228473101,3.817453964635007,2.850778951980132,-2.462232074664172,12.242049508309616,2.0999984741210938,-4.116230842116607,-2.9399990081787166,-9.365000616115523,3.48500259975809,-6.152499812147127,0.2725017957896938,1.5904917538474024,47.727306880906276,15.71917106604387,3.2125008039684055,2,0.1999969482421875,5.5749969482421875,3.1999988555908203,0.0,-2.099998474121108,4,-0.006227798648877569,2.217384381655004,111.1500015258789,1.1519003967288222,110.75,1.1935450527165623,112.9499969482422,-0.006227798648877569 2870,2011-02-28,111.4000015258789,112.75,110.9000015258789,112.5,643662.0,-0.008896797032246995,1.312500298023508,-4.399993896484375,37.50001490115764,23.184061222496698,1.6022216776304532,4.16463053898039,3.9785305537912166,-1.3645084962657705,10.968092707651932,1.8499984741210938,-4.282838457453394,-3.3899990081787053,-9.11552900110253,2.3355309847451196,-6.2527640046406106,-0.5272340117168,1.8499984741210938,44.79166997803385,9.694636578608993,2.8627649964619093,2,1.1499977111816406,6.5749969482421875,4.537500381469727,1.0,-1.2000045776367045,0,0.0031418174984476632,-1.258060070288735,112.4000015258789,2.217384381655004,111.1500015258789,1.1519003967288222,110.75,0.0031418174984476632 2871,2011-03-01,111.5,113.0999984741211,111.3000030517578,111.8000030517578,381416.0,0.0008976523586299301,-4.142866485013456,0.27273042537400133,33.33333333333333,25.96183285745291,1.2495466919605462,3.4541401741115862,4.082614956245038,-1.3612180094902442,9.214604815368808,1.7999954223632955,-4.40824138689517,-2.7900005340576115,-7.74268307684045,2.162682008725227,-5.266341805449031,-0.31365926266619226,-2.25,52.94117647058824,15.738206052323612,2.4763412713914215,3,1.0499992370605469,6.474998474121094,4.67500114440918,0.9000015258789062,-0.9499969482422017,1,0.0040358470694368265,1.312500298023508,111.4000015258789,-1.258060070288735,112.4000015258789,2.217384381655004,111.1500015258789,0.0040358470694368265 2872,2011-03-02,111.1500015258789,111.4499969482422,110.1500015258789,111.4499969482422,287960.0,-0.0031389997679022175,7.666768393478585,0.9999745689436886,32.11380827882664,28.451733653435433,1.2794692785150232,3.208624480930098,4.661015481733287,-0.9272794339885877,9.0290598639518,1.3499984741210938,-4.293603810761027,-2.65749893188476,-6.744355664437563,1.4293578006680434,-4.700927298161162,-0.6140705656083583,-1.8230015563964912,43.243237670269885,5.760868084383368,2.0434283662764,3,1.3999977111816406,6.8249969482421875,6.424997329711914,2.6499977111816406,0.650001525878892,2,0.009446652343219508,-4.142866485013456,111.5,1.312500298023508,111.4000015258789,-1.258060070288735,112.4000015258789,0.009446652343219508 2873,2011-03-03,114.75,114.8499984741211,111.5,111.5,475632.0,0.03238864979487133,-1.0615375225360577,-10.833498639403368,47.151893080282015,31.327646704114336,-2.2866521127285324,-0.6864739706524006,1.3536914662828963,-4.444704131656607,8.440654119047133,3.6999969482421875,-3.886543029154552,1.107499694824213,-2.496047282776871,4.711046672425297,-0.6942737939763219,2.909273183624748,-5.347540060424805,97.87237150954974,59.713508897103615,1.8017734888005412,3,-2.200000762939453,3.2249984741210938,4.07499885559082,0.2999992370605469,-1.75,3,-0.049237486064304226,7.666768393478585,111.1500015258789,-4.142866485013456,111.5,1.312500298023508,111.4000015258789,-0.049237486064304226 2874,2011-03-04,113.5,115.3499984741211,113.5,115.0,334908.0,-0.01089324618736387,-1.4666646321614583,-0.46153846153846156,44.34523201312983,34.07848843499039,-1.3687066635693839,0.3739898901095984,2.699283339829776,-3.0994002091969435,8.598233849802048,1.8499984741210938,-3.4061090459612444,-0.010000228881835938,-3.4147333107681845,3.3947328530045127,-1.7123667698250102,1.6923663120613384,-3.8796385190429703,64.42308538764682,27.481434704756765,1.7023665409431732,3,-1.2000007629394531,4.450000762939453,5.51249885559082,1.7249984741210938,-1.0500030517577983,4,-0.033480203099187644,-1.0615375225360577,114.75,7.666768393478585,111.1500015258789,-4.142866485013456,111.5,-0.033480203099187644 2875,2011-03-07,115.1500015258789,115.9000015258789,113.1500015258789,113.25,518790.0,0.014537458377787749,-1.6190495220725811,-1.2666676839192708,53.52942681230734,37.552704694245975,-2.935487517627891,-1.3823253714058126,1.135391574124796,-4.663494525896169,9.23155309866108,2.75,-2.910693764215708,1.6625011444091768,-1.6896190544503895,5.014621343268743,-0.013558955020613439,3.338561243838967,-5.185861825332026,86.95652173913044,46.211928537249605,1.6760600994297854,3,-2.575000762939453,1.6749992370605469,4.062498092651367,0.0749969482421875,-4.400001525878906,0,-0.04211896144031846,-1.4666646321614583,113.5,-1.0615375225360577,114.75,7.666768393478585,111.1500015258789,-0.04211896144031846 2876,2011-03-08,114.3499984741211,115.8499984741211,113.6500015258789,114.8000030517578,430312.0,-0.006947486245391099,-1.3783770408647205,-0.23684432433733998,50.847445207336506,40.628891324965615,-2.141177533945452,-0.6345454828459935,2.0429978555976476,-3.807709916478217,9.498556416963133,2.1999969482421875,-2.665465047781126,0.8749980926513672,-2.4614828027259676,4.211478988028702,-0.7932423550373073,2.5432385403400417,-3.9109898275476525,73.04342518682066,30.354590780377848,1.6682404476886685,3,-1.6249961853027344,2.4750022888183594,5.725000381469727,0.875,-2.6999969482421875,1,-0.03629209953000645,-1.6190495220725811,115.1500015258789,-1.4666646321614583,113.5,-1.0615375225360577,114.75,-0.03629209953000645 2877,2011-03-09,113.75,114.8000030517578,113.1500015258789,114.3499984741211,305186.0,-0.005247035261280564,1.199990844773151,1.3333163792957714,52.17391496645274,43.166120388220406,-1.1967252512419861,-0.18169016219117395,2.7426223273234456,-3.135691889604331,9.70566009860039,1.650001525878892,-2.2004211977853743,0.3624996185302791,-2.8394528769235308,3.564452113984089,-1.2384766291966258,1.963475866257184,-2.8741119230821255,51.13634590275646,4.65415945617174,1.6009762477269065,3,-0.7249984741210938,2.674999237060547,6.32499885559082,1.4749984741210938,-1.25,2,-0.0281318413032281,-1.3783770408647205,114.3499984741211,-1.6190495220725811,115.1500015258789,-1.4666646321614583,113.5,-0.0281318413032281 2878,2011-03-10,111.9499969482422,113.6999969482422,111.5,113.0,420720.0,-0.01582420265281581,-1.2564106576939775,1.7500095367673936,42.07492377197467,43.67444359608896,0.8143261069215271,1.4069141453819753,4.62177726177633,-1.2510511475486084,9.713446940092286,2.25,-1.8484449384456525,-1.257503128051738,-4.350495890791009,1.8354896346875336,-2.8039995094213737,0.2889932533178978,-0.6721797954074447,10.227199822443566,-34.45448295459843,1.546496381369633,3,1.0750045776367045,3.6250038146972514,8.137500762939439,3.275001525878892,0.20000457763670454,3,-0.0013398293932401772,1.199990844773151,113.75,-1.3783770408647205,114.3499984741211,-1.6190495220725811,115.1500015258789,-0.0013398293932401772 2879,2011-03-11,110.5999984741211,111.8499984741211,109.5,111.0,880356.0,-0.012058941589299432,1.2380954110975073,0.3809527269556676,43.84383242269336,44.37931220959293,2.103330413748239,2.486673772439815,6.025589235538334,0.2093268037590974,10.084936854488866,2.4499969482422017,-1.3805499503021537,-2.355001449584961,-5.432919229245599,0.7229163300756767,-3.893960339415287,-0.816042559754635,5.3000030517578125,17.187472060329423,-30.614069703124297,1.5389588898303193,3,2.1000022888183594,3.9750022888183594,9.8125,4.625,0.0500030517578125,4,0.021699833263925994,-1.2564106576939775,111.9499969482422,1.199990844773151,113.75,-1.3783770408647205,114.3499984741211,0.021699833263925994 2880,2011-03-14,108.4000015258789,110.1500015258789,108.4000015258789,110.0,341922.0,-0.019891473585842423,-1.1875020861645567,3.999980926586431,37.73585836878978,44.868481657976986,4.28347864960557,4.358839469298459,8.321032881094382,2.4768950572310615,10.962100167765803,2.1999969482421875,-1.1198040212184708,-4.204998397827154,-7.678794210289837,-0.7312025853644712,-5.9418963040584885,-2.46810049159582,7.371999969482417,0.0,-46.25993723794434,1.7368979062313403,3,3.75,4.825000762939453,11.574996948242188,6.8249969482421875,2.5499954223632955,0,0.037361580861199783,1.2380954110975073,110.5999984741211,-1.2564106576939775,111.9499969482422,1.199990844773151,113.75,0.037361580861199783 2881,2011-03-15,106.4000015258789,106.8499984741211,103.0,106.0500030517578,756362.0,-0.018450184242133294,5.160035156464578,-0.21874925494123865,38.14714213667136,45.5388520866264,6.128435524308628,6.075716443724048,10.2694793663278,4.498394656984516,11.683941493821626,5.400001525878906,-1.1142211661465922,-5.827498626708987,-10.208374265542275,-1.446622987875699,-8.017936446125631,-3.637060807292343,9.077119970703123,28.813564801344878,-19.5794385550002,2.1904378194166454,3,3.049999237060547,3.6999969482421875,13.27499771118164,8.824996948242188,5.349998474121094,1,0.04088344371934127,-1.1875020861645567,108.4000015258789,1.2380954110975073,110.5999984741211,-1.2564106576939775,111.9499969482422,0.04088344371934127 2882,2011-03-16,104.4000015258789,108.1999969482422,104.4000015258789,106.5,509960.0,-0.018796992211636,-2.6190458890249397,-6.000021798364879,33.082704179073204,43.97560887538097,7.901145290424537,7.711043648317371,12.19684649794604,6.501297454292029,12.026471231673787,3.7999954223632955,-1.0951747991420433,-7.344998550415042,-12.859657110920779,-1.8303399899093051,-10.102327830667903,-4.587669270162181,10.328492680908198,13.084130141821198,-36.22777009011866,2.757329280252867,3,5.049999237060547,5.6999969482421875,15.074996948242188,10.824996948242188,7.599998474121094,2,0.06944444342946543,5.160035156464578,106.4000015258789,-1.1875020861645567,108.4000015258789,1.2380954110975073,110.5999984741211,0.06944444342946543 2883,2011-03-17,106.6999969482422,108.1999969482422,104.4000015258789,105.0,587978.0,0.022030607171908523,-1.6206920138487055,-0.80952294451247,36.428555598869586,43.09597816268539,4.849107090306191,5.180473457794193,9.72049513815766,4.223197137874507,12.38751170218412,3.7999954223632955,-0.9876612668519442,-4.730002975463847,-10.647807694071759,1.187801743144064,-7.68890533476781,-1.7711006161598846,7.324787606137676,41.80788232971592,-7.386195078876682,2.958902359303957,3,2.7500038146972514,3.400001525878892,13.212503433227525,8.525001525878892,5.9500045776367045,3,0.0543580432769013,-2.6190458890249397,104.4000015258789,5.160035156464578,106.4000015258789,-1.1875020861645567,108.4000015258789,0.0543580432769013 2884,2011-03-18,107.25,108.0,106.25,107.0500030517578,441940.0,0.005154667923979339,1.0588272253188644,0.11764547486335121,39.90267043718482,41.581894121005114,3.709389623963432,4.262245538537385,9.04686003118023,3.6546000574304003,12.876786588420924,1.75,-0.8185454728803165,-3.807500076293948,-9.796109551328698,2.1811093987408015,-6.801804813811316,-0.8131953387765805,6.113297481117087,59.44054675537392,9.289327264516878,2.9943047375173713,3,2.174999237060547,2.8499984741210938,12.024999618530273,7.974998474121094,6.5,4,0.04568765991495494,-1.6206920138487055,106.6999969482422,-2.6190458890249397,104.4000015258789,5.160035156464578,106.4000015258789,0.04568765991495494 2885,2011-03-21,108.0999984741211,109.0500030517578,107.3000030517578,108.0,487854.0,0.007925393698098748,-1.3333452013407014,0.4999999999999645,42.01877404558224,40.60093065858797,1.9603300196264684,3.2189307879799287,8.119242940150755,2.8418563112157074,13.722227337862824,1.8000030517577983,-1.1372914038508668,-2.730001449584961,-8.808903442416323,3.348900543246401,-5.769452446000642,0.3094495468307201,4.641501158128975,84.29745291846282,33.074020160761876,3.039450996415684,3,0.8000030517578125,2.0,11.17500114440918,7.125,4.150001525878906,0,0.02358929775903995,1.0588272253188644,107.25,-1.6206920138487055,106.6999969482422,-2.6190458890249397,104.4000015258789,0.02358929775903995 2886,2011-03-22,108.8000030517578,109.8000030517578,108.0,108.6500015258789,690442.0,0.006475528099145089,-1.4827549919759873,1.5000381475545996,44.57275217437725,39.75635701502403,0.4361308037567255,2.3105405112727198,7.304632387926304,2.192337151836199,13.807119391220867,1.8000030517577983,-1.3212282051701152,-1.8224971771240348,-7.879982538344777,4.234988184096707,-4.851239857734399,1.206245503486329,3.357006602557263,81.48148671426084,28.040382917692867,3.0287426806103706,3,-0.45000457763670454,0.6749954223632955,10.274995803833022,6.4249954223632955,2.6999969482422017,1,0.019760972758995354,-1.3333452013407014,108.0999984741211,1.0588272253188644,107.25,-1.6206920138487055,106.6999969482422,0.019760972758995354 2887,2011-03-23,108.6500015258789,109.3000030517578,107.5999984741211,108.0,207476.0,-0.0013786904565391556,-1.3448264975927824,4.333299425258536,33.241766648738974,38.77489511244229,-0.2384576294840457,2.4191814847351054,7.332698238533993,2.4076331249127634,13.501961491119186,1.7000045776367045,-1.8697784862130504,-1.8674987792968807,-7.988151609008398,4.253154050414636,-4.927825194152632,1.1928276355588707,2.957587549177248,78.70368146439142,29.60709619033048,3.0603264148557563,3,-1.2250022888183594,0.7999992370605469,9.999998092651367,6.999996185302734,4.0,2,0.028531968988354972,-1.4827549919759873,108.8000030517578,-1.3333452013407014,108.0999984741211,1.0588272253188644,107.25,0.028531968988354972 2888,2011-03-24,111.5,111.5,109.3000030517578,109.4499969482422,304078.0,0.026231002614779175,1.14633529092142,3.1538434451917103,44.94949572792504,38.89774659080136,-3.5302438145803308,-0.4250437634554629,4.3188319484615505,-0.36702058599155407,12.858635391517364,2.8499984741210938,-2.287041844937278,0.9649997711181584,-5.165261328384489,7.095260870620805,-2.100130778633172,4.030130320869489,-8.5,100.0,50.65926069547055,3.065130549751325,3,-4.25,-2.049999237060547,6.30000114440918,4.174999237060547,-0.6500015258789062,3,0.004484304932735439,-1.3448264975927824,108.6500015258789,-1.4827549919759873,108.8000030517578,-1.3333452013407014,108.0999984741211,0.004484304932735439 2889,2011-03-25,111.6999969482422,112.3000030517578,110.8000030517578,112.3000030517578,300088.0,0.001793694603068996,3.9999491378874246,-0.292685468444115,40.599441786051834,39.215922526052694,-3.975905814070927,-0.7169295445154091,3.960360052734657,-0.48655150258575475,12.88913749934187,1.5,-2.7275600371502264,1.1999969482422017,-4.893312024915716,7.293305921400119,-1.846657538336757,4.24665143482116,-8.5299969482422,87.99987792968807,41.623758983349994,3.0466544865789578,3,-4.0499954223632955,-2.2499961853027486,5.6375045776367045,4.025001525878892,-3.0499954223632955,4,0.008504965117204888,1.14633529092142,111.5,-1.3448264975927824,108.6500015258789,-1.4827549919759873,108.8000030517578,0.008504965117204888 2890,2011-03-28,111.75,112.4499969482422,110.6999969482422,112.4499969482422,370246.0,0.0004476549071077418,4.000021798364919,1.1666497126291415,42.613640058139445,39.71220007288249,-3.91214175485608,-0.7793234753933689,3.7379124600112164,-0.45897263752367223,12.695626196848945,1.75,-2.8483643795538285,1.2325000762939453,-4.873689017922601,7.3386891705104915,-1.8205944708143278,4.285594623402218,-8.214799877929693,85.56706869131435,40.80590207464619,3.0530945471082767,3,-3.325000762939453,-2.299999237060547,5.375,3.9749984741210938,-3.6500015258789062,0,0.017897091722595126,3.9999491378874246,111.6999969482422,1.14633529092142,111.5,-1.3448264975927824,108.6500015258789,0.017897091722595126 2891,2011-03-29,111.9499969482422,112.0,110.5500030517578,111.75,373778.0,0.0017896818634648426,8.666547988403533,-0.28571117166213983,44.76743206067325,41.01050317083805,-3.6230865035364133,-0.9948876349464371,3.380358480491779,-0.6073795797703525,12.664908703865613,1.4499969482422017,-2.922320478999268,1.4099971771240405,-4.714723335008983,7.534717689257064,-1.6523630789424715,4.4723574331905525,-7.879909016601587,89.6907184060381,43.84666338781138,3.0623602560665146,3,-3.524997711181655,-2.4999961853027486,5.175003051757798,3.775001525878892,0.5500030517577983,1,0.0026797950865198317,4.000021798364919,111.75,3.9999491378874246,111.6999969482422,1.14633529092142,111.5,0.0026797950865198317 2892,2011-03-30,112.1999969482422,113.1500015258789,110.8000030517578,110.9000015258789,765026.0,0.0022331398554265025,-2.1333472358562617,6.500076295109093,50.79872235623094,42.60718836610042,-2.9617623097583134,-1.2249975755262739,3.033710085662321,-0.8149890394184496,12.131300986588373,2.349998474121108,-2.666699945003643,1.6074974060058764,-4.557109900199606,7.772104712211359,-1.4748062470968648,4.689801059108618,-7.627114475605495,75.32454664534444,23.9434992749379,3.08230365310274,3,-2.4999961853027486,-2.7499961853027486,4.100002288818345,3.525001525878892,0.05000305175779829,2,-0.00623883215045995,8.666547988403533,111.9499969482422,4.000021798364919,111.75,3.9999491378874246,111.6999969482422,-0.00623883215045995 2893,2011-03-31,109.0999984741211,109.8499984741211,108.0,109.3499984741211,697704.0,-0.027629220663447418,1.95999755859375,-0.19230836947526977,45.68965366044446,43.25018650201815,0.574939206150674,1.507293593455529,6.021611677692647,2.3449316707577594,12.984946812169659,4.199996948242202,-2.324017555722577,-1.210000991821289,-7.083365380645688,4.66336339700311,-4.1466831862334885,1.7266812025909104,-3.8409464772250175,21.359187343801157,-32.92827335041805,2.9366821944122017,3,1.1250038146972656,0.3500022888183594,6.5,6.625,2.5,3,0.03253898351428375,-2.1333472358562617,112.1999969482422,8.666547988403533,111.9499969482422,4.000021798364919,111.75,0.03253898351428375 2894,2011-04-01,109.6999969482422,110.3000030517578,108.3000030517578,110.0,406690.0,0.005499527795717052,3.4443992336776406,1.2000122070311932,54.113910756338846,44.594090580991114,0.4012121736619889,0.6408693515189157,5.244865581740683,1.8057593559072274,13.641817319959602,2.0,-1.6227206820726963,-0.42000236511229616,-6.10158743700012,5.261582706775528,-3.260794901056215,2.420790170831623,-3.8096689890275,33.0096397000985,-26.98218619858814,2.840792535943915,4,0.6750030517577983,-0.24999618530274859,5.900001525878892,6.025001525878892,1.9500045776367045,4,0.010483150026170618,1.95999755859375,109.0999984741211,-2.1333472358562617,112.1999969482422,8.666547988403533,111.9499969482422,0.010483150026170618 2895,2011-04-04,110.3000030517578,111.4000015258789,110.1500015258789,110.3499984741211,309444.0,0.005469517959956649,-6.142888283378746,0.16664971262911787,63.54167052993023,46.701748176052554,0.16326406799936422,-0.3595509088598874,4.431142425286211,1.2714843432298295,13.982216965729641,1.7000045776367045,-1.0919521802329086,0.42250366210936363,-4.74596953687832,5.590976861097047,-2.1617329373844854,3.0067402616032126,-3.8289012072099666,44.66024019993424,-18.47917807453721,2.5842365994938454,4,0.07499694824220171,-0.8500022888183452,4.9874954223632955,5.599994659423842,-0.15000152587889204,0,-0.014959215595892972,3.4443992336776406,109.6999969482422,1.95999755859375,109.0999984741211,-2.1333472358562617,112.1999969482422,-0.014959215595892972 2896,2011-04-05,110.1999969482422,111.0,109.5500030517578,110.4499969482422,284030.0,-0.0009066736241944984,1.148133915048555,5.000457805583807,73.19996752931684,51.141548273894536,0.5394751779672475,-0.6180831639617708,4.189359060937036,1.426928650953414,14.417693156414924,1.4499969482422017,-0.6609012318016454,0.5299976348877067,-4.196788927328598,5.256784197104011,-1.8333956462204384,2.8933909159958517,-3.1945831291878903,42.71837468760259,-25.64757441587338,2.3633932811081504,4,0.3750038146972514,-0.7499961853027486,5.062501907348619,6.100002288818345,1.2000045776367045,1,-0.019056248024284628,-6.142888283378746,110.3000030517578,3.4443992336776406,109.6999969482422,1.95999755859375,109.0999984741211,-0.019056248024284628 2897,2011-04-06,110.5500030517578,111.1999969482422,110.0999984741211,111.1999969482422,228706.0,0.0031760990309281922,2.38464247147743,2.5999755859376137,68.24644275577593,53.73009794365574,0.5445976707125482,-1.286053651717637,3.4897478952841396,1.1165965942668237,15.060323975619621,1.099998474121108,-0.2979163196258128,1.0400035858154126,-3.306632867586302,5.386640039217127,-1.1333146408854446,3.21332181251627,-3.0530222161575153,75.0000560984636,3.139416089062067,2.173318226700854,4,0.024997711181654836,-1.1000022888183452,4.712495803833022,5.899993896484403,0.14999389648440342,2,0.017639049248413308,1.148133915048555,110.1999969482422,-6.142888283378746,110.3000030517578,3.4443992336776406,109.6999969482422,0.017639049248413308 2898,2011-04-07,111.8000030517578,113.25,111.25,111.25,589694.0,0.011307100547204518,-6.272686919128867,-0.846166486689457,70.22220835746487,57.02151645159053,-0.7357428458286961,-2.685556880525965,1.8426552298741257,-0.05811538086082635,15.629158537812435,2.6999969482422017,0.006835103227075479,2.2975032806396314,-2.031890355684581,6.626896916963844,0.13280646247753225,4.4622000988017305,-3.8507805609352204,70.70711429918939,-2.612034223138238,2.164696818162104,4,-1.1750030517577983,-2.350002288818345,3.462495803833022,4.649993896484403,-2.2000045776367045,3,0.0040250173162685865,2.38464247147743,110.5500030517578,1.148133915048555,110.1999969482422,-6.142888283378746,110.3000030517578,0.0040250173162685865 2899,2011-04-08,113.0,113.6999969482422,112.75,112.9499969482422,542864.0,0.010733425004350483,-3.2222372927334395,0.09091413510886817,71.12067122807467,60.1889643593611,-1.9354778448926027,-3.896297941190653,0.348036258349552,-1.1439461503383086,15.573843649936645,1.8999938964844034,0.6202698030777185,3.377500152587885,-1.2055886256417097,7.9605889308174795,1.0859557634730947,5.669044541702675,-4.520699758259681,83.1325788494486,10.739364308252448,2.2915443891147973,4,-2.1500015258789062,-3.549999237060547,2.2624988555908203,3.4499969482422017,-3.1999969482422017,4,-0.012389394034326595,-6.272686919128867,111.8000030517578,2.38464247147743,110.5500030517578,1.148133915048555,110.1999969482422,-0.012389394034326595 2900,2011-04-11,112.4499969482422,113.4499969482422,112.0,113.0500030517578,497578.0,-0.004867283643874343,1.0714332425067903,-11.999389685690971,65.93882098327819,62.54134090631721,-1.42566163005516,-3.190922591773244,0.5957874727770758,-0.4897996974961387,15.048113214042761,1.4499969482422017,0.7796036784293676,2.624997329711931,-2.086745059398851,7.336739718822713,0.26912613515654016,4.980868524267322,-3.344213101721664,69.87947377322853,-1.3077844316091642,2.3558711945553883,4,-1.599998474121108,-2.9999961853027486,2.6750030517577983,4.025001525878892,-2.75,0,-0.007114232495101902,-3.2222372927334395,113.0,-6.272686919128867,111.8000030517578,2.38464247147743,110.5500030517578,-0.007114232495101902 2901,2011-04-12,110.75,112.0999984741211,110.1999969482422,112.0500030517578,392474.0,-0.015117803418213227,1.7142997275204157,2.1666497126291415,58.07691246800794,63.350028696514656,0.09634678935964303,-1.2103821432683617,1.9965608706768023,1.2951339876723011,13.179911569451114,2.25,0.9779120198189872,0.7075004577636719,-3.7323037592614696,5.147304674788813,-1.5124016507488989,2.9274025662762426,-1.0929105812728608,18.05560559404391,-50.02533747326642,2.219902108512574,4,0.09999847412109375,-1.3250007629394531,3.950000762939453,6.125,-0.75,1,-0.0054175934457886266,1.0714332425067903,112.4499969482422,-3.2222372927334395,113.0,-6.272686919128867,111.8000030517578,-0.0054175934457886266 2902,2011-04-13,111.6500015258789,112.6500015258789,110.5500030517578,110.5500030517578,275044.0,0.008126424612902028,-2.8181843402991387,-0.8461506860570409,50.6787392800206,63.904371543134225,-0.994453509136676,-1.622572922770317,0.8241909957964992,0.4733911905098438,11.698832613724102,2.099998474121108,1.1448651856209153,1.245001983642581,-2.3605345723548936,4.8505385396400555,-0.5577662943561563,3.0477702616413183,-1.5077632036099544,41.42870221819156,-21.680505100271333,1.8027682779987386,4,-0.6500015258789062,-2.75,3.125,6.3249969482421875,-2.6500015258789062,2,-0.002239140139573159,1.7142997275204157,110.75,1.0714332425067903,112.4499969482422,-3.2222372927334395,113.0,-0.002239140139573159 2903,2011-04-14,112.5,113.25,111.5999984741211,113.0,716116.0,0.007613062807921844,2.3000030517578125,-0.454546085074797,53.418812893532845,63.82713844726689,-1.465562027364669,-2.1247051724723036,-0.20526013310372093,-0.287022879474776,10.053692195936012,1.6500015258789062,1.2705080278163905,1.8050003051757812,-1.4630097684259198,5.073010378777482,0.17099526837492363,3.439005341976639,-2.3000030517577983,65.71437290736567,5.515989930569269,1.6340050368008519,4,-0.875,-4.150001525878906,2.2250003814697266,5.474998474121094,-2.5,3,-0.016000027126735983,-2.8181843402991387,111.6500015258789,1.7142997275204157,110.75,1.0714332425067903,112.4499969482422,-0.016000027126735983 2904,2011-04-15,112.1500015258789,113.1999969482422,111.3000030517578,112.5,456296.0,-0.0031110975477430802,1.1714310626702968,0.6999969482421875,51.666671964853954,62.50769416225842,-0.8174458230774206,-1.4638405943718453,0.018770847670623425,0.17538497637805506,8.360895806509863,1.8999938964844034,1.23957805373783,1.2100017547607393,-1.6838386521752966,4.103842161696775,-0.23691844870727152,2.65692195822875,-1.599998474121108,60.00014085036014,2.88635601638083,1.4469202034680164,4,-0.5250015258789062,-3.8000030517578125,2.1499996185302734,5.8249969482421875,-2.25,4,-0.022737432162846627,2.3000030517578125,112.5,-2.8181843402991387,111.6500015258789,1.7142997275204157,110.75,-0.022737432162846627 2905,2011-04-18,110.6500015258789,113.0999984741211,110.1500015258789,113.0999984741211,256802.0,-0.013374944089090124,1.4081637737212185,7.000021798365123,45.11280308892705,59.38689811332622,0.8240837434274653,0.24980192102511012,1.3905070014237708,1.7738262496780095,7.206397254932656,2.9499969482421875,1.521300791459339,-0.4174983978271456,-2.9915122311017655,2.1565154354474743,-1.7045053144644555,0.8695085188101643,3.0499954223632955,16.129040197084585,-35.3411685776693,1.2870069166373133,4,1.2499961853027344,-2.3000030517578125,2.987499237060547,7.3249969482421875,-1.9000015258789062,0,-0.007681865905101781,1.1714310626702968,112.1500015258789,2.3000030517578125,112.5,-2.8181843402991387,111.6500015258789,-0.007681865905101781 2906,2011-04-19,110.9499969482422,112.0500030517578,110.5999984741211,111.1999969482422,337108.0,0.0027112102867268284,-2.05265102234203,0.10204094343030462,45.31835420033694,56.83933271827745,0.717071626608444,0.1255756493117417,0.9953271042754182,1.5686291925768359,6.314353009492773,1.4500045776367045,1.6106499488318207,-0.2250026702880774,-2.5696490003984707,2.119643659822316,-1.3973258353432811,0.9473204947671263,2.679000091552737,25.806316649562504,-21.71097613502623,1.1723231650551982,4,0.9750022888183452,-2.599998474121108,1.737504959106431,6.600002288818345,-3.1499938964844034,1,-0.011266336497360308,1.4081637737212185,110.6500015258789,1.1714310626702968,112.1500015258789,2.3000030517578125,112.5,-0.011266336497360308 2907,2011-04-20,111.75,112.5,110.75,112.1500015258789,266254.0,0.007210482864014933,2.18182259552362,1.600006103515625,61.99094553998461,55.92474796077965,0.11755071094141556,-0.45352802993753016,0.07845900723444288,0.8594585098379071,5.178538329529581,1.75,1.522682224088669,0.42000045776367756,-1.6106593264856741,2.4506602420130292,-0.5953294343609912,1.4353303498883463,1.8094171295166177,51.612879408746245,0.7542618743036513,1.0153298921246752,4,0.17499923706054688,-2.700000762939453,-1.9750003814697266,3.0999984741210938,-3.6500015258789062,2,-0.015659955257270708,-2.05265102234203,110.9499969482422,1.4081637737212185,110.6500015258789,1.1714310626702968,112.1500015258789,-0.015659955257270708 2908,2011-04-21,112.0,112.6999969482422,111.75,111.9000015258789,130026.0,0.0022371364653244186,-3.7499666215263256,-0.2499952316466078,60.74766555054219,54.772191774387146,-0.11297702503965468,-0.7000400759629599,-0.2895225147161966,0.719432319697404,4.869216915859574,0.9499969482422017,1.3347014292156842,0.6450004577636719,-1.4066741581106754,2.696675073638019,-0.3808368501735089,1.6708377657008526,1.4912288174438686,60.65577871220602,7.2279412843078035,1.0258373079371745,4,-0.20000076293945312,-2.950000762939453,-2.2250003814697266,2.8499984741210938,-4.300003051757798,3,-0.0267857142857143,2.18182259552362,111.75,-2.05265102234203,110.9499969482422,1.4081637737212185,110.6500015258789,-0.0267857142857143 2909,2011-04-26,112.6500015258789,113.3000030517578,111.1999969482422,111.6500015258789,311782.0,0.005803585052490234,-1.2105220889984691,10.000152590218967,60.930217703731415,54.21568029888195,-0.9139595149596289,-1.3441349300136096,-1.0556087543464798,0.2002679554018698,4.761101871893298,2.1000061035155966,1.262180799714855,1.2475017547607479,-0.880377493760804,3.3753810032822997,0.18356213049996484,2.311441379021531,0.7744027457336671,79.36504092017755,23.80253567153406,1.0639396242607777,4,-0.9249992370605469,-2.6750030517578125,-2.875001907348633,2.1999969482421875,-4.650001525878906,1,-0.02352420319559534,-3.7499666215263256,112.0,2.18182259552362,111.75,-2.05265102234203,110.9499969482422,-0.02352420319559534 2910,2011-04-27,113.75,115.4499969482422,112.75,112.75,607684.0,0.009764744422736671,-4.399993896484403,1.0,65.1063959649268,54.99673402076182,-2.0228881693386427,-2.4101874787120323,-2.2532437988956815,-0.7779341898521182,5.034721934457764,2.7999954223632955,1.0820686625591094,2.247500228881833,-0.12325953709589044,4.618259994859557,1.0621203458929784,3.4328801118706878,-3.5999984741210938,64.94850550339056,7.440692653417159,1.1853798829888609,4,-0.9500007629394531,-2.375,-3.9875011444091797,1.0999984741210938,-9.650001525878906,2,-0.03384614043183376,-1.2105220889984691,112.6500015258789,-3.7499666215263256,112.0,2.18182259552362,111.75,-0.03384614043183376 2911,2011-04-28,112.25,114.5,111.4000015258789,114.0,543978.0,-0.01318681318681314,1.2545443448153408,-1.75,56.58913857589304,55.65344505363653,-0.3215516318267362,-0.9344703979652138,-0.8235784217854558,0.7940633659187881,5.0408125984525585,3.0999984741210938,0.7431459988796689,0.7325000762939453,-1.6539258639813852,3.118926016569276,-0.46071289384371994,1.9257130464316106,-1.9939985656738344,31.914914339699727,-22.414433479562028,1.1932129701376673,4,0.5499992370605469,-0.7250022888183594,-2.75,2.5999984741210938,-9.900001525878906,3,-0.031180400890868598,-4.399993896484403,113.75,-1.2105220889984691,112.6500015258789,-3.7499666215263256,112.0,-0.031180400890868598 2912,2011-04-29,111.5,113.0999984741211,110.5,112.5,270190.0,-0.006681514476614692,1.3636382552244086,0.5714285714285714,48.790309679737604,55.13916691877039,0.4525203672624514,-0.2525496302258716,-0.15730224663680303,1.629196074750709,5.253170650355145,2.5999984741210938,0.4868841681537788,0.017499923706054688,-2.3472139645150207,2.38221381192713,-1.164857020404483,1.1998568678165924,-1.1401186553955114,20.202032656911253,-30.731452516178027,1.182356944110537,4,1.2999992370605469,0.024997711181640625,-2.5875015258789062,3.3499984741210938,-9.199996948242202,4,-0.03318382913221707,1.2545443448153408,112.25,-4.399993896484403,113.75,-1.2105220889984691,112.6500015258789,-0.03318382913221707 2913,2011-05-02,112.6500015258789,112.75,111.0,112.0,248250.0,0.010313915030303988,3.117654450637729,-0.6500015258789062,48.58300195399011,54.7965369175633,-0.753169640699582,-1.1836433813727183,-1.3455407675254207,0.5766689378937997,4.644524654578763,1.75,0.4785229088863048,0.9900012969970646,-1.1433435237256049,3.123346117719734,-0.07667111336427013,2.0566737073583994,-2.1883178692016685,43.43440103821469,-3.2845860461571164,1.0666724103613314,5,0.14999771118164062,-0.9250030517578125,-4.212501525878906,2.1999969482421875,-8.599998474121108,0,-0.04039061686752443,1.3636382552244086,111.5,1.2545443448153408,112.25,-4.399993896484403,113.75,-0.04039061686752443 2914,2011-05-03,110.8499984741211,112.6500015258789,110.25,112.6500015258789,331570.0,-0.01597872194741423,1.6666638409697792,-2.769228963461155,44.11765200869073,54.68596457531482,0.9421080115495926,0.7451358502212599,0.3397163650050459,2.473450886693911,4.306968814851239,2.4000015258789062,0.4844772342596002,-0.8675018310546818,-2.833870399420263,1.0988667373108996,-1.8506861152374654,0.11568245312810177,4.599998474121108,11.53843896627509,-30.918650808337723,0.9831842841827896,5,2.0,0.875,-2.499998092651367,4.0,-7.9499969482421875,1,-0.028416793588087352,3.117654450637729,112.6500015258789,1.3636382552244086,111.5,1.2545443448153408,112.25,-0.028416793588087352 2915,2011-05-04,108.6500015258789,110.75,107.5500030517578,110.75,645822.0,-0.01984661234574392,2.047618355609984,1.1666638409697792,42.55319609439889,54.378724785766146,3.1609810509174707,2.967316614214667,2.4631250156651987,4.764803259379448,4.768044314852317,3.2999954223632955,0.3241468902148057,-2.9849987030029297,-5.307905250838218,-0.6620921551676417,-4.146451976920574,-1.8235454290852857,6.695995483398448,15.82732312421116,-28.488836859734974,1.1614532739176415,5,2.8499984741210938,2.8499984741210938,-0.10000038146972656,6.1999969482421875,-6.4500045776367045,2,-0.005982526615281092,1.6666638409697792,110.8499984741211,3.117654450637729,112.6500015258789,1.3636382552244086,111.5,-0.005982526615281092 2916,2011-05-05,108.0999984741211,109.0,107.75,109.0,435842.0,-0.005062154109835015,1.7777730682829653,0.4285724665850442,37.09089799360795,51.61205283616874,3.647802616222606,3.5330686897606256,2.918898372784824,5.402294262470008,5.034332166224074,1.25,0.18343620534493255,-3.430001831054682,-6.177134451137519,-0.6828692109718446,-4.803568141096093,-2.0564355210132703,6.934158776855483,9.909835603595809,-33.33519074672831,1.3735663100414166,5,3.4000015258789062,3.4000015258789062,0.8375015258789062,6.75,-6.150001525878892,3,-0.037002775730450965,2.047618355609984,108.6500015258789,1.6666638409697792,110.8499984741211,3.117654450637729,112.6500015258789,-0.037002775730450965 2917,2011-05-06,112.5,112.6500015258789,107.1500015258789,109.1999969482422,995762.0,0.04070306741893481,2.055550375111262,-3.6666638409697634,50.0,50.41786777499739,-0.7092036909134265,-0.7519040338161318,-1.4552239297180734,1.1306251353220205,4.929899859450636,5.5,0.3653238775179233,0.8724998474121151,-1.8665889038595935,3.6115885986838236,-0.49704452822373923,2.2420442230479694,2.2347910830078206,95.53571306929263,52.85542438673667,1.369544375635854,5,-1.2000007629394531,-1.2000007629394531,-3.5625,2.3499984741210938,-11.25,4,-0.0902222357855903,1.7777730682829653,108.0999984741211,2.047618355609984,108.6500015258789,1.6666638409697792,110.8499984741211,-0.0902222357855903 2918,2011-05-09,112.25,112.75,111.0,112.1500015258789,398786.0,-0.0022222222222222365,2.18182259552362,0.030302539892448885,50.290693161358554,49.235698381400404,-0.46937123632758926,-0.4916710701874649,-1.1946113722905096,1.4872510256960823,4.880437196743989,1.75,0.5300478784121481,0.5999999999999943,-2.1524155166351164,3.352415516635105,-0.776207758317554,1.9762077583175426,2.0297037095800903,91.07142613858527,48.492492761050784,1.3762077583175532,5,-0.9500007629394531,-0.9500007629394531,-2.674999237060547,2.5999984741210938,-12.25,0,-0.08864139820260308,2.055550375111262,112.5,1.7777730682829653,108.0999984741211,2.047618355609984,108.6500015258789,-0.08864139820260308 2919,2011-05-10,111.5999984741211,112.5500030517578,111.4499969482422,112.3000030517578,391786.0,-0.005790659473308701,-1.1999954223982112,-7.000152590218825,52.90518835964812,47.88000864748056,0.017907150566628616,0.05066575143678165,-0.5816289569341535,2.210843594947704,4.661221068368143,1.1000061035155966,0.38133809301793065,0.019998550415039062,-2.6580607636555698,2.698057864485648,-1.3190311066202725,1.3590282074503506,2.2519231044369263,79.46425287090108,32.15410019574857,1.3390296570353069,5,-0.7749977111816406,-0.2999992370605469,-1.7624969482421875,3.25,-10.599998474121094,1,-0.0676522896558468,2.18182259552362,112.25,2.055550375111262,112.5,1.7777730682829653,108.0999984741211,-0.0676522896558468 2920,2011-05-11,111.6500015258789,112.5,111.1500015258789,112.0,336996.0,0.00044805602546138523,1.0,0.49999455046812497,52.17392540543558,47.38942940631861,-0.40376772981015563,-0.06571307985143449,-0.6365954121509105,2.2107203334286964,4.699177688298975,1.3499984741210938,0.2295804842893574,0.11000137329101278,-2.5370630899168987,2.7570658364989242,-1.21353085831295,1.4335336048949756,1.7998048495183667,80.35716475273261,29.07414760033248,1.3235322316039566,5,-1.5250015258789062,-0.3500022888183594,-1.7375011444091797,3.1999969482421875,-13.599998474121108,2,-0.07836990488506057,-1.1999954223982112,111.5999984741211,2.18182259552362,112.25,2.055550375111262,112.5,-0.07836990488506057 2921,2011-05-12,110.1500015258789,111.1999969482422,109.5,110.4000015258789,564898.0,-0.013434840837438955,-1.1935401305362408,0.7142888283378747,45.2381028069342,46.994739753784906,0.8571605175067702,1.4619887147246686,0.8376849757904665,3.7883101709511635,4.706230551970527,2.1500015258789062,-0.02455305455724499,-1.3599987030029297,-4.057873493375723,1.3378760873698639,-2.7089360981893265,-0.011061307816532917,2.9218165585472633,53.57144316848841,2.2338952234403493,1.3489373951863948,5,-0.20000076293945312,1.1499977111816406,-0.2375011444091797,4.6999969482421875,-10.349998474121108,3,-0.07217434832053915,1.0,111.6500015258789,-1.1999954223982112,111.5999984741211,2.18182259552362,112.25,-0.07217434832053915 2922,2011-05-13,111.4000015258789,112.4000015258789,110.75,111.3000030517578,337130.0,0.01134816144061812,-1.7499920527443462,-0.39999389648443184,48.31461203909163,46.96491865212951,-0.45652440320314724,0.20269110682855285,-0.4127565865482694,2.6359317663903,4.752262078404983,2.25,-0.43208119336873096,-0.09749870300292685,-2.7949588798911265,2.5999614738852728,-1.4462287914470267,1.251231385441173,1.3165075650344278,58.46158541165865,7.959753737081712,1.348730088444102,5,-1.4500007629394531,-0.10000228881835938,-1.3875007629394531,3.4499969482421875,-12.150001525878906,4,-0.08482948337699447,-1.1935401305362408,110.1500015258789,1.0,111.6500015258789,-1.1999954223982112,111.5999984741211,-0.08482948337699447 2923,2011-05-16,110.6999969482422,111.4499969482422,109.8000030517578,111.0,343216.0,-0.006283703483380032,1.7499968210775099,-3.000076295108915,44.53780650588108,47.01160248515066,-0.06952869286604368,0.8020512891164344,0.16260674357447158,3.4392605012393034,5.178822151214097,1.6499938964844034,-0.6550017364161533,-0.7075031280517408,-3.3841620556677583,1.9691557995642768,-2.0458325918597495,0.630826335756268,1.7000045776367045,39.34412287065127,-7.196612630169348,1.3383294638080072,5,-0.7499961853027486,0.6000022888183452,-0.6874961853027486,4.150001525878892,-13.149993896484403,0,-0.08536582844406537,-1.7499920527443462,111.4000015258789,-1.1935401305362408,110.1500015258789,1.0,111.6500015258789,-0.08536582844406537 2924,2011-05-17,109.5999984741211,111.4499969482422,108.5999984741211,110.4000015258789,578782.0,-0.009936752524351111,-1.0357109770519064,2.666649712629189,38.37535480931443,46.547397897919055,0.9325814067908595,1.7931504797289222,1.1629094606630872,4.543827866697271,5.673629215912571,2.849998474121108,-0.7386189025853298,-1.6800014495849638,-4.449079471380514,1.0890765722105868,-3.064540460482746,-0.29546243868718136,2.8000030517578125,25.6410156089526,-17.804101159736895,1.3845390108977786,5,0.3500022888183594,1.7000007629394531,0.4375019073486328,5.25,-13.099998474121094,1,-0.08759122817312681,1.7499968210775099,110.6999969482422,-1.7499920527443462,111.4000015258789,-1.1935401305362408,110.1500015258789,-0.08759122817312681 2925,2011-05-18,109.8000030517578,111.3499984741211,109.1999969482422,110.0,276846.0,0.001824859310412652,-2.071410665823848,0.24999523164662554,42.59820472016974,47.15932086753704,1.020138008859817,1.6086788919941455,0.8102850671136252,4.334432717168497,5.728776208530252,2.150001525878892,-0.9170596513478557,-1.4374969482421989,-4.272592233772414,1.3975983372880165,-2.8550445910073137,-0.019949305477084067,2.2849984741211102,31.579042471600232,-12.774143226103575,1.4175476427651081,5,0.14999771118165484,1.4999961853027486,0.34999656677247515,5.0499954223632955,-12.400001525878892,2,-0.08014574505621486,-1.0357109770519064,109.5999984741211,1.7499968210775099,110.6999969482422,-1.7499920527443462,111.4000015258789,-0.08014574505621486 2926,2011-05-19,109.6999969482422,110.8000030517578,109.0999984741211,110.6999969482422,245604.0,-0.0009108023746452476,1.8333121407864388,5.000076295109128,44.339621736159664,46.53038994933256,1.5320870641094757,1.6972557485886597,0.779153020329332,4.438741841452341,5.801006462897751,1.7000045776367045,-0.8987954532020836,-1.4750030517577954,-4.390750412846813,1.4407443093312224,-2.9328767323023044,-0.017129371213286504,2.0889045776367112,28.947305018933307,-17.698240891288634,1.4578736805445098,5,0.9750022888183452,1.6000022888183452,0.4500026702880717,5.125003814697251,-11.099998474121108,3,-0.1061986711082682,-2.071410665823848,109.8000030517578,-1.0357109770519064,109.5999984741211,1.7499968210775099,110.6999969482422,-0.1061986711082682 2927,2011-05-20,110.0,111.0999984741211,109.8000030517578,109.8000030517578,501018.0,0.0027347589799782135,-12.000152590217262,-0.1999969482422017,41.196023394065875,45.51987108630003,0.9389009310471579,1.3274857785953884,0.36813679883380246,4.143233308181777,6.036075562060268,1.400001525878892,-0.6685596247446028,-1.0875000000000057,-4.035448178508432,1.8604481785084204,-2.5614740892542187,0.38647408925420734,1.510567525878912,49.122886857356775,1.985595534756385,1.4739740892542148,5,0.5750007629394531,1.2999992370605469,0.1374988555908203,3.700000762939453,-11.400001525878906,4,-0.09272724498401996,1.8333121407864388,109.6999969482422,-2.071410665823848,109.8000030517578,-1.0357109770519064,109.5999984741211,-0.09272724498401996 2928,2011-05-23,109.0,109.75,108.5,109.75,410856.0,-0.009090909090909038,2.3333333333333335,-3.750057221331846,43.50878770989498,44.47582656966079,1.5973893816843656,2.2042211047220803,1.3012430470120506,5.141160098528545,6.568890437521901,1.5,-0.3061253867478655,-1.9375,-4.99327598724507,1.1182759872450703,-3.4653879936225422,-0.40961200637745776,2.2489335658789145,16.94917007619049,-33.25808158247897,1.5278879936225362,5,1.5,2.299999237060547,0.9500007629394531,4.700000762939453,-9.300003051757798,0,-0.08944954128440363,-12.000152590217262,110.0,1.8333121407864388,109.6999969482422,-2.071410665823848,109.8000030517578,-0.08944954128440363 2929,2011-05-24,110.0,110.4000015258789,109.1500015258789,109.1500015258789,507596.0,0.00917431192660545,-1.9411817504555207,-1.133331298828125,55.1723976654684,44.80899015410888,0.38728936670517555,1.0493089234797992,0.2881113225993772,4.139292314768397,7.267422162541065,1.4000015258789062,-0.4640686814241519,-0.804999923706049,-3.7767798996079875,2.1667800521958895,-2.2908899116570183,0.6808900642449203,1.0999984741210938,52.631607126126,-1.8449762262831229,1.4858899879509682,5,0.4500007629394531,1.2999992370605469,-0.012500762939453125,3.299999237060547,-7.900001525878906,1,-0.11318179043856547,2.3333333333333335,109.0,-12.000152590217262,110.0,1.8333121407864388,109.6999969482422,-0.11318179043856547 2930,2011-05-25,109.9000015258789,109.9000015258789,108.4499969482422,109.6500015258789,409744.0,-0.0009090770374644563,10.600036621093636,0.29411817504555204,57.14285714285717,46.13174063587812,0.23796994115596704,0.8918099057466691,0.4444686616267717,4.269555260379832,7.162100259450972,1.5500030517577983,-0.6315449905524417,-0.7124984741210909,-3.3623995371292494,1.9374025888870676,-2.0374490056251773,0.6124520573829955,0.9629971313476631,54.71712236678052,-5.173916339903194,1.324950531504082,5,0.5249977111816406,1.3999977111816406,0.08749771118164062,2.549999237060547,-9.050003051757812,2,-0.12192903857898052,-1.9411817504555207,110.0,2.3333333333333335,109.0,-12.000152590217262,110.0,-0.12192903857898052 2931,2011-05-26,108.75,110.25,107.8000030517578,110.1500015258789,427434.0,-0.010464071973721567,2.0624991059294935,-5.600006103515625,29.94656988101424,44.0908470627584,1.3058175036146906,1.8616010781548482,1.7031037741105592,5.381169401488606,7.790344276732139,2.4499969482422017,-0.850998509653877,-1.6875,-4.344343568785092,0.9693435687850922,-3.015921784392546,-0.3590782156074539,1.890218829345713,28.787826243766734,-25.495813613051777,1.3284217843925477,5,0.875,2.549999237060547,1.3749980926513672,2.700000762939453,-8.550003051757798,3,-0.10436780206088359,10.600036621093636,109.9000015258789,-1.9411817504555207,110.0,2.3333333333333335,109.0,-0.10436780206088359 2932,2011-05-27,107.8000030517578,109.6500015258789,107.25,109.3000030517578,355100.0,-0.008735604121767326,1.1818225955235917,1.071427403665375,27.860752036778763,42.23784101063592,1.8902298490642693,2.656385157215638,2.8174108928428296,6.28846175324783,8.74687924962505,2.4000015258789062,-1.1053524909132335,-2.4524971008300867,-5.305837501090821,0.40084329943064745,-3.879167300960461,-1.0258269006997125,2.6308027393799023,17.460405883592,-30.840924075568832,1.4266702001303695,5,1.5499954223632955,3.4999961853027486,2.337495803833022,2.724998474121108,-5.350006103515597,4,-0.08534326824851313,2.0624991059294935,108.75,10.600036621093636,109.9000015258789,-1.9411817504555207,110.0,-0.08534326824851313 2933,2011-05-30,108.0999984741211,108.5,107.5,107.5,172710.0,0.0027828888114154182,-2.3333418104599266,-0.3999989827473958,31.958785590687384,41.52488887523291,1.3216220579980273,2.1060136163266776,2.6144522628087827,5.883204052760021,9.755106561035609,1.0,-1.1141862754469827,-1.925001525878912,-4.69789640653984,0.8478933547820162,-3.311448966209369,-0.538554085548455,2.1500015258789062,26.984065472283515,-16.657605944597396,1.3864474403304616,5,1.2000007629394531,3.200000762939453,2.387500762939453,2.0,-7.25,0,-0.08788159235982118,1.1818225955235917,107.8000030517578,2.0624991059294935,108.75,10.600036621093636,109.9000015258789,-0.08788159235982118 2934,2011-05-31,107.6999969482422,108.3499984741211,107.5500030517578,108.3499984741211,653840.0,-0.0037002916884837367,1.4615185980727459,-1.0833386315374305,30.348256818052405,40.16378355277543,1.5910848171021996,2.3799460454369097,3.0911122618015696,6.19929779696524,10.477817704886109,0.7999954223632955,-1.3035513863167694,-2.1675029754638473,-5.096536759707988,0.761530808780293,-3.6320198675859245,-0.70298608334177,2.3640031433105264,14.999898274740056,-23.00619777070836,1.464516892122071,5,1.4750022888183452,3.600002288818345,2.725002288818345,2.400001525878892,-8.849998474121108,1,-0.07428041064703639,-2.3333418104599266,108.0999984741211,1.1818225955235917,107.8000030517578,2.0624991059294935,108.75,-0.07428041064703639 2935,2011-06-01,108.0,108.1999969482422,107.5,108.0,160468.0,0.0027855437349917356,2.500038147554564,-0.0,37.85311757266655,39.443060867942854,1.1274649155636496,2.138385843123146,2.845432092739699,5.835440148011472,10.17982739060298,0.6999969482422017,-1.3694365351182824,-1.8349998474121065,-4.834491500344569,1.1644918055203561,-3.334745673878345,-0.3352540209458681,1.8891601776122968,25.0,-10.5812496185031,1.4997458264662347,6,1.1749992370605469,3.299999237060547,2.8500003814697266,2.0999984741210938,-10.5,2,-0.05462964375813806,1.4615185980727459,107.6999969482422,-2.3333418104599266,108.0999984741211,1.1818225955235917,107.8000030517578,-0.05462964375813806 2936,2011-06-03,104.0999984741211,108.0,104.0999984741211,107.4499969482422,626354.0,-0.03611112523961946,-1.3283601804637308,-100.0,18.26089840977076,36.89471364746562,4.6372226417043265,6.032649462389088,6.732991470664388,9.626704867185879,10.310471136300128,3.9000015258789062,-1.325018661038925,-5.53500137329101,-9.42332463043931,-1.6466781161427093,-7.47916300186516,-3.5908397447168596,5.624812184387196,0.0,-31.33677307292345,1.94416162857415,6,3.1500015258789062,5.200000762939453,7.98750114440918,6.0,-5.2999954223632955,4,-0.031219981245320994,2.500038147554564,108.0,1.4615185980727459,107.6999969482422,-2.3333418104599266,108.0999984741211,-0.031219981245320994 2937,2011-06-07,102.3499984741211,104.8499984741211,102.0500030517578,103.9499969482422,640334.0,-0.016810759132095843,-1.5454627423644796,0.4776117023578278,16.733102121334454,33.9196374709589,5.797634903118379,7.360631480237885,8.454793377032416,11.255091287807431,11.994087153166296,2.7999954223632955,-1.463588593300301,-6.777501296997073,-11.623061759026854,-1.9319408349672926,-9.200281528011956,-4.35472106598219,6.92482720963622,4.651094020208061,-24.612286139608155,2.4227802310148894,6,3.8750038146972656,5.225002288818359,9.8125,7.75,-5.6999969482421875,1,-0.021006365978818442,-1.3283601804637308,104.0999984741211,2.500038147554564,108.0,1.4615185980727459,107.6999969482422,-0.021006365978818442 2938,2011-06-08,102.3000030517578,102.9499969482422,100.3499984741211,101.9000015258789,551026.0,-0.0004884750670116622,2.058840953051967,-0.2500011920940213,18.260910524510393,29.818361121963566,5.361062052230039,6.985107732223426,8.383550345040717,11.146021680147513,13.871848346584741,2.599998474121108,-1.666055524582589,-6.329996871948254,-11.825296274129016,-0.8346974697674909,-9.077646573038635,-3.5823471708578722,6.252340368799565,24.375057220458807,-5.125668149243111,2.7476497010903826,6,2.9999961853027486,4.249996185302749,9.862495422363295,7.1749954223632955,-7.350006103515597,2,0.0014662159531755314,-1.5454627423644796,102.3499984741211,-1.3283601804637308,104.0999984741211,2.500038147554564,108.0,0.0014662159531755314 2939,2011-06-09,104.0500030517578,104.6999969482422,102.1999969482422,102.5,634824.0,0.01710654885430074,-1.325571492445188,3.874992847470014,27.969353810896237,26.576860751745684,2.993047292442583,4.891256847237642,6.523699883450675,9.248711336167474,15.473678566371596,2.5,-1.8275606371777684,-4.202497100830087,-9.873241174013529,1.4682469723533558,-7.037869137421808,-1.3671250642383654,3.5180589752272198,47.13382543747513,17.156728184507013,2.835372036591722,6,1.2499961853027486,2.4999961853027486,8.212495803833022,5.399997711181655,-10.75,3,-0.030754488070941388,2.058840953051967,102.3000030517578,-1.5454627423644796,102.3499984741211,-1.3283601804637308,104.0999984741211,-0.030754488070941388 2940,2011-06-10,102.9000015258789,105.8499984741211,102.8000030517578,103.4499969482422,516396.0,-0.011052393004802208,-7.133403863564422,-0.35483505773718765,25.886538445929972,26.125746147847433,3.403602005468798,5.641354531483088,7.546610956544654,10.237631313899442,17.072097244047836,3.0499954223632955,-2.021432617555277,-4.914998626708979,-10.827081848458604,0.9970845950406471,-7.8710402375837845,-1.958957015834173,3.8018928747624443,33.333366576875854,3.0927444886132314,2.9560416108748107,6,2.0999984741210938,3.6499977111816406,9.387496948242188,6.549999237060547,-9.099998474121108,4,-0.03935862965696124,-1.325571492445188,104.0500030517578,2.058840953051967,102.3000030517578,-1.5454627423644796,102.3499984741211,-0.03935862965696124 2941,2011-06-13,102.1999969482422,103.4000015258789,101.75,102.5,270472.0,-0.0068027654738241905,-1.7500095367674173,0.5454646339940507,23.103437752559287,25.59715567182305,3.4383597813305187,6.0240846768072345,8.102323151383857,10.778832093589116,18.282042325751817,1.6500015258789062,-2.5469054433997513,-5.217502975463859,-11.524414122544542,1.0894081716168245,-8.3709585490042,-2.064047401923517,3.739669941216718,33.63633589311105,5.545254248347252,3.1534555735403393,6,2.225002288818345,4.350002288818345,9.300003051757798,7.250003814697251,-8.75,0,-0.04598822982961981,-7.133403863564422,102.9000015258789,-1.325571492445188,104.0500030517578,2.058840953051967,102.3000030517578,-0.04598822982961981 2942,2011-06-14,101.9499969482422,103.8000030517578,101.5,102.5,501308.0,-0.00244618402607788,-2.1724246793016526,1.8333248563145708,24.363625266335262,24.75324896911726,3.096946432647087,5.82865220184614,8.194091270112295,10.897299957253082,20.02023587584858,2.3000030517577983,-3.1559525279233043,-4.995002746582017,-11.459635263203936,1.4696297700399015,-8.227319004892976,-1.7626864882710578,3.900001525878892,29.09088134765651,-0.3926579660367615,3.232316258310958,6,2.400001525878892,4.600002288818345,9.550003051757798,7.500003814697251,-7.949996948242202,1,-0.03089743983105353,-1.7500095367674173,102.1999969482422,-7.133403863564422,102.9000015258789,-1.325571492445188,104.0500030517578,-0.03089743983105353 2943,2011-06-15,101.25,102.8499984741211,100.3000030517578,102.25,375238.0,-0.006866081110307176,1.3181808723878086,1.8181717297822637,17.472111578644032,23.322566164738546,3.0431014334855604,6.096974288937048,8.824397418983295,11.471535936205214,21.582693918684033,2.5499954223632955,-3.4039158195978985,-5.222499847412109,-11.909130570309287,1.4641308754850684,-8.565815208860698,-1.8791844859635205,3.939998474121097,17.117076248644448,-9.048498087521448,3.3433153614485915,6,3.0,5.275001525878906,10.049999237060547,8.200000762939453,-6.25,2,-0.04543208369502316,-2.1724246793016526,101.9499969482422,-1.7500095367674173,102.1999969482422,-7.133403863564422,102.9000015258789,-0.04543208369502316 2944,2011-06-16,100.0,101.0,97.9000015258789,101.0,803120.0,-0.012345679012345734,5.1999969482421875,1.0,16.095881641950385,20.90509550577009,3.4486557936950675,6.947070363589262,9.969401933618428,12.552900133579413,22.978543607760834,3.3499984741210938,-3.60898027299406,-5.992499923706049,-13.098929963804835,1.113930116392737,-9.545714943755442,-2.439284903656656,4.50539911499024,26.415085286107203,3.7015921202402,3.5532150200493944,6,2.950000762939453,5.225002288818359,11.299999237060547,9.450000762939453,-5.550003051757798,3,-0.05050003051757801,1.3181808723878086,101.25,-2.1724246793016526,101.9499969482422,-1.7500095367674173,102.1999969482422,-0.05050003051757801 2945,2011-06-17,101.0,101.25,98.3000030517578,100.0,565442.0,0.010000000000000009,2.9333292643229356,-1.0,23.18338533994371,21.45203849801153,1.510085490505574,5.537925483251101,8.854518806738994,11.368408322291515,24.39978050997775,2.9499969482422017,-3.9148712251140125,-4.552499771118164,-11.755384797315259,2.6503852550789304,-8.153942284216711,-0.9510572580196168,2.448535500732433,52.54233343031727,29.333263670959248,3.601442513098549,6,0.875,4.200000762939453,10.0625,8.450000762939453,-6.699996948242202,4,-0.07623759354695248,5.1999969482421875,100.0,1.3181808723878086,101.25,-2.1724246793016526,101.9499969482422,-0.07623759354695248 2946,2011-06-20,98.0500030517578,100.8000030517578,98.0,100.8000030517578,552858.0,-0.029207890576655515,1.0363658558238533,-2.75,20.36473614348644,21.855553389361745,3.9243249735644383,7.9794964615811494,11.656208753490674,14.054211281545022,25.8841189511933,3.0,-4.28620587977457,-6.919997024536144,-14.580380162243927,0.7403861131716383,-10.750188593390035,-3.089805455682253,4.510767012998073,2.5423980861860387,-20.51008157086094,3.83019156885389,6,3.8249969482422017,7.099998474121108,12.662496566772475,11.399997711181655,-5.050003051757798,0,-0.04334523067537843,2.9333292643229356,101.0,5.1999969482421875,100.0,1.3181808723878086,101.25,-0.04334523067537843 2947,2011-06-21,99.8000030517578,99.8499984741211,98.0999984741211,99.1999969482422,357668.0,0.01784803616044983,4.000021798365123,-0.21818403764203512,26.815657221136007,22.806080800097924,1.983114445569953,5.719393793052376,9.763895666649134,12.045116210955541,27.60771949668093,1.7999954223632955,-4.8105648626215896,-4.6599971771240405,-12.2683437675786,2.9483494133305186,-8.464170472351327,-0.8558238818967538,2.01504404677776,38.383892873986696,15.174863774093872,3.804173295227281,6,2.0749969482422017,5.349998474121108,10.824996948242202,9.649997711181655,-7.900001525878892,1,-0.06362731372084618,1.0363658558238533,98.0500030517578,2.9333292643229356,101.0,5.1999969482421875,100.0,-0.06362731372084618 2948,2011-06-22,99.25,100.1500015258789,98.4000015258789,99.3499984741211,303270.0,-0.005511052454302612,1.0588179855759954,-0.16666242815727356,26.59281019506726,22.65313150945026,2.2964753065898833,5.798806923848929,10.121962959114754,12.303051340959826,28.817701384435505,1.75,-4.780197384530808,-4.722500228881842,-12.355425228071795,2.9104247703081114,-8.538962728476818,-0.9060377292868651,1.938639806910487,40.29848026946578,15.38799895644576,3.816462499594974,6,2.625,5.424999237060547,11.375,10.200000762939453,-7.550003051757798,2,-0.052896725440806036,4.000021798365123,99.8000030517578,1.0363658558238533,98.0500030517578,2.9333292643229356,101.0,-0.052896725440806036 2949,2011-06-23,97.5500030517578,99.25,97.0,99.25,355536.0,-0.017128432727881115,1.6470635754099685,17.000228885328593,23.13625041677288,22.34754395065503,3.327395190148323,6.870512480159803,11.567627328490502,13.746031283067595,30.58348539622507,2.25,-4.608942755669361,-5.799997329711928,-13.39376110775271,1.793766448328853,-9.596879218732312,-2.003115440691545,3.112454630187642,12.941248276654077,-11.46394061689418,3.796881889020388,6,2.849998474121108,6.6749954223632955,13.074996948242202,11.899997711181655,-8.35000610351561,3,-0.026140471265847398,1.0588179855759954,99.25,4.000021798365123,99.8000030517578,1.0363658558238533,98.0500030517578,-0.026140471265847398 2950,2011-06-27,96.5,98.25,96.0999984741211,97.6500015258789,401344.0,-0.010763741864781795,-1.205124593588976,0.6764727001822025,27.1084362267585,22.792543781121605,3.770606035045148,7.236149364556326,12.363583842346202,14.532697421431962,32.23495666587402,2.1500015258789062,-4.536145257434882,-6.180000305175781,-13.704723313806667,1.3447227034551048,-9.942361809491231,-2.417638800860331,3.6500015258789062,8.510662474291426,-18.19750759192318,3.7623615043154444,6,3.450000762939453,7.224998474121094,14.125,12.950000762939453,-10.400001525878906,0,-0.021243554940495346,1.6470635754099685,97.5500030517578,1.0588179855759954,99.25,4.000021798365123,99.8000030517578,-0.021243554940495346 2951,2011-06-28,97.4000015258789,98.5999984741211,96.6500015258789,97.0,353612.0,0.009326440682682957,-2.545453914925197,-0.3478269522931276,34.28572397383432,23.894999193065946,2.367041301436643,5.7363414057259945,11.269560353136171,13.386289456985395,33.63145729934283,2.0999984741210938,-4.695240385846503,-4.712498855590823,-12.018506264638305,2.593508553456658,-8.365502560114564,-1.0594951510670825,1.9399993896484347,32.09881659702887,2.4931476931294654,3.6530037045237416,6,2.0749969482421875,6.1999969482421875,13.224998474121094,12.049999237060547,-15.050003051757812,1,-0.03182749923568995,-1.205124593588976,96.5,1.6470635754099685,97.5500030517578,1.0588179855759954,99.25,-0.03182749923568995 2952,2011-06-29,98.5999984741211,99.5500030517578,98.1500015258789,98.25,740086.0,0.012320297016867654,-4.090957011471879,0.8749928474699117,39.05324188293443,26.292902560209324,0.7173061470378599,4.017756083224029,9.856471020183946,11.955539382435319,34.668171923725744,2.150001525878892,-4.704461947234975,-3.052501678466797,-10.000462591806894,3.8954592348733,-6.526482135136845,0.42147877820325164,-2.5,61.72834854815557,30.161419233623832,3.4739804566700454,6,0.07500076293945312,5.0,12.387500762939453,10.85000228881836,-16.0,2,-0.05679511724932618,-2.545453914925197,97.4000015258789,-1.205124593588976,96.5,1.6470635754099685,97.5500030517578,-0.05679511724932618 2953,2011-06-30,98.5999984741211,99.1999969482422,97.1999969482422,98.75,684990.0,0.0,2.809540417801895,-0.4285776566757493,32.01318802401727,28.06149215821676,0.33734799625024436,3.4462384390916014,9.611582948373808,11.76635326380051,35.859676438132766,2.0,-4.618979868229786,-2.5775016784668026,-8.944146600807628,3.7891432438740225,-5.760824139637208,0.6058207827036028,-2.430999908447262,72.46367196743057,41.09510625921871,3.1833224611704094,6,0.07500076293945312,4.650001525878906,12.337501525878906,10.825000762939453,-18.150001525878906,3,-0.0679512885591037,-4.090957011471879,98.5999984741211,-2.545453914925197,97.4000015258789,-1.205124593588976,96.5,-0.0679512885591037 2954,2011-07-01,99.6999969482422,100.25,98.1500015258789,99.0,342922.0,0.01115617130977764,1.3333276819395583,-4.666598850516345,39.403957281449465,29.86377792949517,-0.904834160090715,1.8089139615270966,8.285712642464276,10.511982060603756,36.88428305104115,2.0999984741210938,-4.549912834585129,-1.077503204345689,-6.677829270296087,4.522822861604709,-3.877666237320895,1.7226598286295172,-3.4633782928466843,86.7469192883895,53.32899832642276,2.8001630329752003,7,-1.2499961853027486,3.5500030517577983,11.200002670288072,9.525001525878892,-21.89999389648439,4,-0.08024072462262044,2.809540417801895,98.5999984741211,-4.090957011471879,98.5999984741211,-2.545453914925197,97.4000015258789,-0.08024072462262044 2955,2011-07-04,102.0999984741211,102.5,100.0500030517578,100.0500030517578,475404.0,0.024072232691489726,-1.3902462625187286,2.92857765667571,49.70238541259364,33.12351673717375,-3.5005075287481873,-1.1128190958253015,5.7314274059902175,7.978778455530204,37.50692946075066,2.8000030517577983,-4.270797592240854,1.6174983978271484,-2.8973040185034336,6.13230081415773,-0.6399028103381426,3.8748996059924394,-5.702844564941401,93.16236529550544,57.302949700654636,2.2574012081652883,7,-2.799999237060547,1.0750007629394531,8.775001525878906,7.125,-20.150001525878906,0,-0.12634673573622646,1.3333276819395583,99.6999969482422,2.809540417801895,98.5999984741211,-4.090957011471879,98.5999984741211,-0.12634673573622646 2956,2011-07-05,100.8499984741211,102.25,100.5500030517578,102.0999984741211,286818.0,-0.012242899301480703,1.1935401305362408,-0.6097574591454272,46.91011585109986,35.35623436272529,-2.024452258988532,-0.12520430822246453,6.79976636153512,9.102922542221819,36.88897001521936,1.6999969482422017,-3.8479469698041555,0.5299983978271428,-3.6587579680953866,4.718754763749672,-1.564379785134122,2.6243765807884074,-4.086673799492189,68.8679136640937,30.824144669110666,2.094378182961263,7,-1.5499992370605469,2.325000762939453,10.012500762939453,8.375,-23.04999542236328,1,-0.14625681926792455,-1.3902462625187286,102.0999984741211,1.3333276819395583,99.6999969482422,2.809540417801895,98.5999984741211,-0.14625681926792455 2957,2011-07-06,100.1999969482422,101.1500015258789,99.5,101.1500015258789,232618.0,-0.0064452308945318615,2.4736706847950916,0.7600036621093637,47.04224492462592,37.62839377712069,-1.4658997410470107,0.37467560822109647,7.231017875966771,9.607640255325734,35.797348039402785,1.6500015258789062,-3.6430323589851525,-0.012503051757803973,-4.090798914118764,4.065792810603156,-2.051650982938284,2.026644879422676,-3.0924717540910365,56.603740992281516,15.255541194741,2.0391479311804783,7,-0.8999977111816548,2.6750030517577983,10.262502670288072,9.025001525878892,-17.799995422363295,2,-0.17814370277218106,1.1935401305362408,100.8499984741211,-1.3902462625187286,102.0999984741211,1.3333276819395583,99.6999969482422,-0.17814370277218106 2958,2011-07-07,102.4499969482422,102.6500015258789,100.3499984741211,101.0,445472.0,0.022455090504266417,1.4864815822899655,-1.526305222496203,56.53332519531254,41.339179863625105,-3.5919795005710142,-1.9642175139833142,4.77584342946092,7.223166726660693,33.96674604264862,2.4500045776367045,-3.021083553376428,2.2299972534179773,-1.8649793897481288,6.324973896584083,0.18250893183491712,4.277485575001037,-5.018923265740099,95.55545383029546,50.15709983328493,2.047488321583054,7,-3.0749969482422017,-0.14999771118165484,7.875001907348619,6.775001525878892,-16.89999389648439,3,-0.19375304114600744,2.4736706847950916,100.1999969482422,1.1935401305362408,100.8499984741211,-1.3902462625187286,102.0999984741211,-0.19375304114600744 2959,2011-07-08,100.8499984741211,103.8499984741211,100.8000030517578,103.0,381960.0,-0.015617359900258698,-1.7111162350675073,-1.4827627937322931,49.612399127370686,43.839620185915344,-1.6479486734854447,-0.6495501599918896,6.126890384487183,8.676425866713558,32.92084586474903,3.0499954223632955,-2.6314634062767652,0.7899990081787109,-2.9054585561492843,4.485456572506706,-1.0577297739852867,2.6377277903427085,-3.0014105641488413,31.03445856711151,-12.904201857710863,1.8477287821639998,7,-0.5999984741210938,1.375,9.450000762939453,9.075000762939453,-14.949996948242188,4,-0.20228063296514287,1.4864815822899655,102.4499969482422,2.4736706847950916,100.1999969482422,1.1935401305362408,100.8499984741211,-0.20228063296514287 2960,2011-07-11,98.8499984741211,100.9499969482422,98.5,100.8499984741211,362120.0,-0.019831433121074493,1.2272730425373857,0.9302318979436135,52.17390042397044,45.827195347041574,0.8051216634612217,1.0872189625029591,7.814104185608741,10.520558690692752,32.76900952097076,2.4499969482422017,-2.2249074116690792,-1.0075008392334013,-4.485137540095181,2.4701358616283784,-2.746319189664291,0.7313175111974886,-0.4012695077339572,6.542029419524126,-40.871855366637135,1.7388183504308903,7,1.6749992370605469,3.299999237060547,11.387500762939453,11.075000762939453,-12.949996948242188,0,-0.21294886947190161,-1.7111162350675073,100.8499984741211,1.4864815822899655,102.4499969482422,2.4736706847950916,100.1999969482422,-0.21294886947190161 2961,2011-07-12,97.5,97.75,95.4499969482422,97.5,522682.0,-0.013657040920182939,8.200012207031193,-0.0,43.61110263400611,46.33362431938288,2.425906639740134,2.178757609347926,8.877537268440989,11.728409857908076,32.630475256729994,3.400001525878892,-1.5759798435164925,-2.122499465942383,-5.568696611460609,1.3236976795758437,-3.845598038701496,-0.39940089318326955,6.349998474121094,24.404793802026205,-23.153657939354588,1.7230985727591104,7,2.1499977111816406,4.224998474121094,12.737499237060547,13.349998474121094,-13.150001525878906,1,-0.15948721078725958,1.2272730425373857,98.8499984741211,-1.7111162350675073,100.8499984741211,1.4864815822899655,102.4499969482422,-0.15948721078725958 2962,2011-07-13,98.8000030517578,99.3000030517578,97.3499984741211,97.5,344096.0,0.01333336463341328,-1.4374964237349381,100.0,48.8000081380208,48.19882655427216,1.293257646857782,0.6647469101621226,7.324345057669873,10.290779033708233,32.46450142689466,1.9500045776367045,-0.9550750513773778,-0.6649967193603601,-3.947339845247697,2.617346406526977,-2.3061682823040286,0.9761748435833084,4.88199539184572,39.88101779737576,-8.240689054675975,1.6411715629436652,7,0.8499946594238423,1.8499946594238423,9.474996566772475,10.974994659423842,-16.249999999999986,2,-0.21255060072213594,8.200012207031193,97.5,1.2272730425373857,98.8499984741211,-1.7111162350675073,100.8499984741211,-0.21255060072213594 2963,2011-07-14,96.6500015258789,98.6999969482422,96.5500030517578,98.4000015258789,244208.0,-0.021761148375193717,-1.2051253961422561,-1.3461506860570356,47.65624658515141,49.115747588016816,3.506286690095493,2.584992223001649,9.153880348523103,12.306018963716241,32.01844233547737,2.25,-0.5838791218851611,-2.584998321533206,-5.983308362429796,0.8133117193633836,-4.284153341981508,-0.8858433010849041,6.86735688781738,14.285766186347782,-36.70447558076795,1.6991550204482968,7,2.9999961853027344,3.9999961853027344,10.25,12.099998474121094,-15.099998474121094,3,-0.14743921132980464,-1.4374964237349381,98.8000030517578,8.200012207031193,97.5,1.2272730425373857,98.8499984741211,-0.14743921132980464 2964,2011-07-15,94.9499969482422,96.3000030517578,94.5,96.0,409958.0,-0.01758928660939041,1.1818097748185343,0.600001743861599,46.09571139758168,48.71500603079327,4.985974519724124,4.097337521508521,10.565085526224905,13.832864271358588,31.1246708310704,2.1500015258789062,-0.4073866482628432,-4.032502746582011,-7.9083748306717325,-0.15663066249229018,-5.970438788626865,-2.094566704537158,8.406014236144998,6.97670017293323,-47.34679985021292,1.937936042044859,7,4.225002288818345,5.225002288818345,10.975002288818345,12.950000762939439,-13.699996948242202,4,-0.09899941230760001,-1.2051253961422561,96.6500015258789,-1.4374964237349381,98.8000030517578,8.200012207031193,97.5,-0.09899941230760001 2965,2011-07-18,93.3000030517578,95.9000015258789,93.0,95.0,1021904.0,-0.01737750341776023,-1.5217371113160356,1.6190400069754616,40.048546655787945,47.95260945353639,5.874144953032271,5.418709365927128,11.97207585956511,15.331078898514136,30.45691046610552,2.9000015258789062,-0.15958720063360943,-5.297496795654311,-9.80742243222177,-0.7875711590868519,-7.552459613938041,-3.0425339773705815,9.701767685253913,4.76195089578715,-50.20935485316376,2.254962818283732,7,5.124996185302749,6.124996185302749,12.624996185302749,14.599994659423842,-12.150001525878892,0,-0.0793140544890848,1.1818097748185343,94.9499969482422,-1.2051253961422561,96.6500015258789,-1.4374964237349381,98.8000030517578,-0.0793140544890848 2966,2011-07-19,93.8000030517578,94.6999969482422,93.3000030517578,93.3000030517578,467264.0,0.005359056630712233,-4.599975585937614,-0.2941181750455496,37.93971091881286,46.941216786223826,4.770616684480359,4.831708927270014,11.24760308803161,14.675876140148674,29.676551923843114,1.3999938964844034,-0.1274044156826477,-4.584996795654305,-9.57815815449112,0.4081645631825097,-7.081577475072706,-2.088416116235905,8.601661441033215,12.698454987804888,-39.70719005223554,2.4965806794184076,7,4.624996185302749,4.624996185302749,11.974996566772475,14.099994659423842,-9.749999999999986,1,-0.08422176192808606,-1.5217371113160356,93.3000030517578,1.1818097748185343,94.9499969482422,-1.2051253961422561,96.6500015258789,-0.08422176192808606 2967,2011-07-20,93.4499969482422,95.4000015258789,93.0,93.9499969482422,397094.0,-0.0037314082316444175,-2.428588555858241,-1.0,37.28395164058295,44.80239750236498,4.539857202390493,4.9345958101586405,11.222594274203786,14.90219624628655,28.734853580338836,2.4000015258789062,-0.5075503073944532,-4.617502593994132,-10.022398568626372,0.7873933806381075,-7.319950581310252,-1.9150546066780123,8.387567674981355,7.89468752927972,-40.23985960429347,2.7024479873161233,7,4.975002288818345,4.975002288818345,12.037502288818345,14.450000762939439,-9.949996948242202,2,-0.09737826400530747,-4.599975585937614,93.8000030517578,-1.5217371113160356,93.3000030517578,1.1818097748185343,94.9499969482422,-0.09737826400530747 2968,2011-07-21,94.0,94.1500015258789,92.3499984741211,93.3000030517578,421202.0,0.00588553311630835,2.600006103515625,-1.3999938964844034,35.533011633851174,43.23802111419615,2.978378238448471,4.185713028762962,10.304294873680021,14.224062869538471,27.99738199659916,1.8000030517578125,-0.7633064844836497,-3.804999542236331,-9.471696297514114,1.8616972130414524,-6.6383479198752156,-0.9716511645974464,7.3073107458301365,41.77214211903788,-1.4171367190675213,2.833348377638891,7,2.6499977111816406,4.099998474121094,11.44999885559082,13.89999771118164,-11.150001525878906,3,-0.12180847817278928,-2.428588555858241,93.4499969482422,-4.599975585937614,93.8000030517578,-1.5217371113160356,93.3000030517578,-0.12180847817278928 2969,2011-07-22,95.0,95.0999984741211,93.5500030517578,93.8499984741211,371490.0,0.010638297872340496,1.2962921100668772,1.6428664850135906,30.601108387784734,40.84104422128663,1.1860107878778052,3.146184503192785,8.960979837306567,13.080487755495227,26.668736060305154,1.5499954223632955,-0.984769972816494,-2.677499389648432,-8.481441262401347,3.1264424831044835,-5.5794703260248895,0.22447154672802583,5.590725764093406,74.64786613540338,36.2192001509713,2.9019709363764603,7,0.8250007629394531,3.0999984741210938,10.387500762939453,12.875,-10.0,4,-0.1415789152446546,2.600006103515625,94.0,-2.428588555858241,93.4499969482422,-4.599975585937614,93.8000030517578,-0.1415789152446546 2970,2011-07-25,94.4499969482422,94.9499969482422,94.0,94.9000015258789,243534.0,-0.005789505807976769,2.454563109489532,-0.39130780917249797,31.81819167018149,39.53072078086167,1.169189755268789,3.7257531899976044,9.152586362401962,13.498226998102794,25.03759393179123,1.0,-1.656067133706273,-3.125002288818351,-9.086764878186472,2.83676030054977,-6.105883583502404,-0.14412099413429758,5.481470632653426,68.8523400955554,32.85820922698767,2.980881294684059,7,1.3750038146972514,3.650001525878892,9.637504577636705,12.225002288818345,-8.39999389648439,0,-0.1397564571174702,1.2962921100668772,95.0,2.600006103515625,94.0,-2.428588555858241,93.4499969482422,-0.1397564571174702 2971,2011-07-26,94.3000030517578,95.25,93.5,94.5,293636.0,-0.001588077303661506,1.0588272253188644,0.444433141752754,32.7485620158012,37.74722676728172,0.9136035684247332,3.8278510076323897,8.983408311694447,13.512145419424499,23.60773081617455,1.75,-2.1128343551341544,-3.1199962615966967,-9.25946115950019,3.0194686363067973,-6.189728710548451,-0.05026381264494262,5.024947000595873,63.934512344597685,29.285478677410623,3.0697324489517492,7,1.2249946594238423,3.7999954223632955,9.237497329711928,12.374996185302749,-4.0,1,-0.13944858006697347,2.454563109489532,94.4499969482422,1.2962921100668772,95.0,2.600006103515625,94.0,-0.13944858006697347 2972,2011-07-27,93.0,94.6999969482422,92.75,93.4000015258789,211242.0,-0.013785821947898236,-3.3333192048489275,2.0000381475545996,20.743060089360583,34.75687271219384,1.4576417169570277,4.940085982661557,9.902255231706533,14.672720554282407,22.805079738068233,1.9499969482422017,-2.560389342065818,-4.1399993896484375,-10.557375236682105,2.2773764573852304,-7.3486873131652715,-0.9313114661316035,5.76695392609507,22.413833926584218,-4.343778454533279,3.208687923516836,7,1.3250007629394531,5.099998474121094,10.512500762939453,13.674999237060547,-4.599998474121094,2,-0.09623652632518476,1.0588272253188644,94.3000030517578,2.454563109489532,94.4499969482422,1.2962921100668772,95.0,-0.09623652632518476 2973,2011-07-28,91.9000015258789,93.25,91.5500030517578,92.5,472900.0,-0.01182794058194725,-1.6153891298351104,1.4999904632932155,21.40577727641002,32.01354669873032,2.0260564351195427,5.810298108526695,10.62302357430002,15.56799746325207,21.79872977370737,1.6999969482422017,-2.7812023704193507,-4.904998016357425,-11.690421525620039,1.8804254929051893,-8.297709770988732,-1.5122862617261177,6.353595964058243,9.45942602161836,-16.064971678412693,3.3927117546313093,7,1.8250007629394531,5.799999237060547,11.612499237060547,14.77499771118164,-5.650001525878906,3,-0.09140371475960729,-3.3333192048489275,93.0,1.0588272253188644,94.3000030517578,2.454563109489532,94.4499969482422,-0.09140371475960729 2974,2011-07-29,91.6999969482422,92.4499969482422,91.0500030517578,91.5999984741211,361730.0,-0.002176328338584277,-1.3333439298089376,-0.16666454738504205,24.187745717214625,30.25123548333329,1.9182962487757607,5.6709871851075775,10.46911670996333,15.579998021015186,21.449981907387038,1.3999938964844034,-3.2629863802402213,-4.705002593994124,-11.711456903439753,2.301451715451506,-8.208229748716931,-1.2017754392713158,5.883241097877018,15.476056399432418,-11.935207913985126,3.503227154722812,7,1.5250053405761577,5.750003814697251,11.575002670288072,14.975002288818345,-9.89999389648439,4,-0.09651034644108303,-1.6153891298351104,91.9000015258789,-3.3333192048489275,93.0,1.0588272253188644,94.3000030517578,-0.09651034644108303 2975,2011-08-01,89.19999694824219,93.3000030517578,88.94999694824219,92.8499984741211,412196.0,-0.027262814429656723,-1.096387712818658,-36.50057221331594,22.333351304777608,28.517195526218263,4.219247866920696,7.541664300029282,12.5724104305081,17.849202149404277,22.51994368302354,4.350006103515611,-3.667075224944739,-6.560002517700198,-13.73214096458453,0.6121359291841344,-10.146071741142364,-2.973933294258032,7.599252898553658,3.96825204600886,-22.83919418209938,3.5860692234421667,8,2.9750022888183594,7.200000762939453,13.112503051757812,17.025001525878906,-5.899993896484375,0,-0.04708516919209327,-1.3333439298089376,91.6999969482422,-1.6153891298351104,91.9000015258789,-3.3333192048489275,93.0,-0.04708516919209327 2976,2011-08-02,86.0999984741211,89.4000015258789,86.0,88.94999694824219,723454.0,-0.03475334731143376,-1.2295125434938676,0.7808211733376811,12.202391359534474,25.730355494990654,6.8304290960672205,9.992280707846888,15.234725136825588,20.710809094451676,23.868465190014774,3.4000015258789062,-4.022748266262695,-8.922500991821295,-16.881175323243525,-0.9638266603990644,-12.90183815753241,-4.94316382611018,9.600355966877245,1.1494081517039845,-23.01272553279512,3.979337165711113,8,4.525001525878906,8.825000762939453,15.73750114440918,19.674999237060547,-0.1999969482421875,1,-0.0005806669366934525,-1.096387712818658,89.19999694824219,-1.3333439298089376,91.6999969482422,-1.6153891298351104,91.9000015258789,-0.0005806669366934525 2977,2011-08-03,82.3499984741211,85.8499984741211,82.25,85.3499984741211,584116.0,-0.04355400774051266,-1.2500011920940324,1.05263214252252,11.141315389890835,23.020167023439505,9.87921611275361,13.00311362010811,18.48477047552481,24.207771565300973,25.11511992575623,3.8499984741210938,-4.226847907768359,-11.78000106811524,-21.16893117051677,-2.391070965713709,-16.474466119316006,-7.0855360169144745,11.798299256317506,0.9049633167765173,-23.494127666902617,4.694465051200765,8,6.400001525878906,10.700000762939453,19.1875,23.424999237060547,5.5500030517578125,2,0.0965392194893,-1.2295125434938676,86.0999984741211,-1.096387712818658,89.19999694824219,-1.3333439298089376,91.6999969482422,0.0965392194893 2978,2011-08-04,82.5999984741211,84.1500015258789,79.9000015258789,83.5,1485634.0,0.0030358227642051094,2.863628324415052,0.30000050862630206,13.569335873763421,21.127747855214917,8.763659757180875,11.794460782174752,17.759650775086172,23.732359803409906,27.31842361509945,4.25,-4.4588959684131595,-10.537501144409177,-20.4075993793559,-0.667402909462453,-15.472550261882546,-5.602452026935808,9.406605664838565,20.149228662607168,-6.187082822109179,4.9350491174733655,8,4.975002288818359,9.275001525878906,18.537500381469727,23.174999237060547,2.9500045776367188,3,0.07021795591890934,-1.2500011920940324,82.3499984741211,-1.2295125434938676,86.0999984741211,-1.096387712818658,89.19999694824219,0.07021795591890934 2979,2011-08-05,80.44999694824219,83.3499984741211,78.6500015258789,80.05000305175781,1505024.0,-0.026029074644020822,-1.9375008940705243,-0.4444369092527445,13.180524027547946,19.056895894922302,9.647201137151555,13.00453294903383,19.367515534867437,25.663714615095017,30.261672237235093,4.6999969482421875,-4.742065303722782,-11.667502593994143,-22.363508423460488,-0.9714967645277994,-17.015505508727315,-6.3194996792609714,9.135286668101315,12.286656893404622,-16.08555672017157,5.348002914733171,8,6.500003814697266,10.800003051757812,20.512502670288086,25.325000762939453,4.0500030517578125,4,0.0720945092824461,2.863628324415052,82.5999984741211,-1.2500011920940324,82.3499984741211,-1.2295125434938676,86.0999984741211,0.0720945092824461 2980,2011-08-08,77.80000305175781,81.30000305175781,77.0999984741211,79.25,1025764.0,-0.0329396394904683,-1.947365321397595,-3.625047684443427,9.183686179745308,16.438576357582757,10.825427874065824,14.753052277914549,21.43662556186581,28.11256014598996,32.54863226646038,4.200004577636719,-5.157253726911989,-13.264996719360354,-25.23804203278128,-1.2919514059394288,-19.251519376070817,-7.278474062649892,9.598224146492768,5.691092715108555,-23.644912048222416,5.9865226567104655,8,8.099994659423828,12.674995422363281,23.049997329711914,27.974994659423828,7.549995422363281,0,0.051413879731327716,-1.9375008940705243,80.44999694824219,2.863628324415052,82.5999984741211,-1.2500011920940324,82.3499984741211,0.051413879731327716 2981,2011-08-09,81.94999694824219,81.94999694824219,74.5,78.0,1702194.0,0.05334182176989777,2.772153267894324,-2.724141559767224,25.427344017966206,16.959052349650047,5.296320044379939,9.885177859776121,16.779068178971613,23.81544209547957,34.10938475427725,7.4499969482421875,-5.5319234524519345,-8.337502670288089,-20.567875007321007,3.8928696667448293,-14.452688838804548,-2.2223165017716298,3.388584505182493,65.63874845647581,32.20296982802102,6.115186168516459,8,1.9500045776367188,7.225002288818359,19.28750228881836,23.825000762939453,4.650001525878906,1,0.016473534518473,-1.947365321397595,77.80000305175781,-1.9375008940705243,80.44999694824219,2.863628324415052,82.5999984741211,0.016473534518473 2982,2011-08-10,77.80000305175781,84.0999984741211,77.75,83.6500015258789,927298.0,-0.05064056194053823,-1.1344516264702602,-1.4810134161557866,19.999988697186907,16.802853618625257,7.893539694826444,13.0503355957147,20.393436364479186,27.824620489858873,36.08626883610524,6.349998474121094,-6.089501550970084,-11.437496566772467,-24.185577053373876,1.310583919828943,-17.811536810073164,-5.063456323471769,-3.3000030517578125,34.19691740885247,1.7406307827455834,6.374040243300705,8,6.099998474121094,11.374996185302734,23.437496185302734,27.974994659423828,12.049995422363281,2,0.10411308684309994,2.772153267894324,81.94999694824219,-1.947365321397595,77.80000305175781,-1.9375008940705243,80.44999694824219,0.10411308684309994 2983,2011-08-11,82.4000015258789,82.4000015258789,77.55000305175781,79.75,664412.0,0.05912594207818822,2.660374099228136,-0.452991831981126,29.41175590611452,17.38329919516969,2.0162846190438444,7.724040577013213,15.290549892941925,23.0724013245937,37.94056340646976,4.849998474121094,-6.643225513338038,-6.124998092651367,-18.72067372553326,6.470677540230525,-12.422835909092313,0.17283972378957912,-7.900001525878906,82.29169564115138,52.89324678479404,6.297837816440948,8,1.5,6.774997711181641,18.687498092651367,23.374996185302734,7.549995422363281,3,0.06674757157950584,-1.1344516264702602,77.80000305175781,2.772153267894324,81.94999694824219,-1.947365321397595,77.80000305175781,0.06674757157950584 2984,2011-08-12,85.55000305175781,85.5999984741211,80.5,83.1500015258789,543770.0,0.03822817314984639,3.0800112305030227,0.905660431679531,36.59638734181635,18.968080977062883,-2.344371252402425,4.040885633085651,11.676790419105771,19.77816885772735,38.832321363723196,5.099998474121094,-6.876241506171141,-2.5049968719482365,-14.788871468169106,9.778877724272633,-8.646934170058671,3.636940426162198,-10.858003082275388,99.54959072760377,72.03776377954284,6.141937298110435,8,-3.6000022888183594,3.6249961853027344,15.287496566772461,20.224994659423828,1.9499969482421875,4,0.0,2.660374099228136,82.4000015258789,-1.1344516264702602,77.80000305175781,2.772153267894324,81.94999694824219,0.0 2985,2011-08-15,85.9000015258789,88.4000015258789,84.9000015258789,86.5,830578.0,0.004091156769560289,-1.6923092723607414,-0.24999920527190828,37.42514224600789,21.77060885333771,-3.589137655775147,3.276036413554067,10.847867850901835,19.270938353621872,39.028916005302406,3.5,-7.107406901060941,-1.7849983215332088,-13.847471148722178,10.27747450565576,-7.8162347351276935,4.246238092061276,-10.771681616210941,82.0143904635872,56.66802388100709,6.031236413594487,8,-4.450000762939453,1.8249969482421875,15.33749771118164,19.874996185302734,3.0999984741210938,0,-0.0162980384285224,3.0800112305030227,85.55000305175781,2.660374099228136,82.4000015258789,-1.1344516264702602,77.80000305175781,-0.0162980384285224 2986,2011-08-16,85.9000015258789,86.5,83.8499984741211,86.0,494952.0,0.0,3.8181912761220427,0.16666454738501837,38.94080656289893,24.859441205894164,-4.045967351792811,2.797259135460905,10.484797320955408,19.10093299581726,39.31127986605629,2.6500015258789062,-7.495596349842515,-1.389998245239255,-13.122211160474535,10.342214669996025,-7.256104702856902,4.476108212378392,-9.975380719238288,76.95852210520691,49.12448834101818,5.866106457617641,8,-4.450000762939453,1.0,15.437496185302734,19.874996185302734,1.1999969482421875,1,-0.006402829359579365,-1.6923092723607414,85.9000015258789,3.0800112305030227,85.55000305175781,2.660374099228136,82.4000015258789,-0.006402829359579365 2987,2011-08-17,84.3499984741211,87.80000305175781,84.0,84.0,812476.0,-0.018044272691786212,-20.714397820163487,-3.5000381475547417,38.40244872013636,27.618675966602268,-2.4389065425497733,3.826757575386978,11.702649305987563,20.47258666634275,39.788257538202274,3.8000030517578125,-7.719816157175913,-2.485001373291013,-13.91322532945074,8.943222582868714,-8.199113351370869,3.2291106047888434,-7.676854824326185,62.67277768363111,31.171340003015366,5.7141119780798615,8,-2.8999977111816406,2.5500030517578125,16.337499618530273,21.099998474121108,1.5999984741210938,2,0.026674570725574,3.8181912761220427,85.9000015258789,-1.6923092723607414,85.9000015258789,3.0800112305030227,85.55000305175781,0.026674570725574 2988,2011-08-18,82.55000305175781,85.05000305175781,82.0,84.0,1425608.0,-0.021339602310906147,-1.3921563934249657,-4.142866485013624,36.60322163952327,30.22119792348841,-0.7227540870217553,4.9803086161956,13.144341070567805,22.036448834265514,40.2611813394681,3.0500030517578125,-7.5162201695810325,-3.7124969482421903,-14.770614110800537,7.345620214316156,-9.241555529521364,1.816561633036983,-5.17324792939786,25.949400706346594,-7.266053476807386,5.529058581279172,8,-1.1000022888183594,4.049995422363281,17.599994659423828,22.42499542236328,2.149993896484375,3,0.08843119506350927,-20.714397820163487,84.3499984741211,3.8181912761220427,85.9000015258789,-1.6923092723607414,85.9000015258789,0.08843119506350927 2989,2011-08-19,81.55000305175781,83.80000305175781,79.55000305175781,82.0,1072136.0,-0.012113869933754073,1.0987638506372894,0.31034337609311036,38.28484088554312,33.454659557465945,0.5025383004634136,5.186940887944786,13.710613518251293,22.788909976155622,41.39274161087463,4.25,-6.955944137226496,-4.039997100830078,-14.47937485452806,6.3993806528679045,-9.25968597767907,1.1796917760189132,-3.51185314518672,22.598873952897748,-13.7247690223043,5.219688876848994,8,-0.10000228881835938,3.8499984741210938,18.599994659423828,22.724994659423828,2.75,4,0.10300421314703212,-1.3921563934249657,82.55000305175781,-20.714397820163487,84.3499984741211,3.8181912761220427,85.9000015258789,0.10300421314703212 2990,2011-08-22,81.25,84.0999984741211,80.0,80.0,751968.0,-0.0036787619930241933,-5.55999755859375,-2.7777966159167202,41.876044888980104,35.2822929875786,1.5012622268478566,4.687667912738505,13.601534091917472,22.836318197150888,42.54678079369383,4.099998474121094,-6.527201416929131,-3.6800003051757812,-13.405516928819878,6.045516318468316,-8.54275861699783,1.1827580066462673,-2.59013899627044,20.606023615056817,-19.333848697159706,4.862758311822051,8,1.7250022888183594,3.950000762939453,18.424999237060547,22.375,6.150001525878906,0,0.07692307692307687,1.0987638506372894,81.55000305175781,-1.3921563934249657,82.55000305175781,-20.714397820163487,84.3499984741211,0.07692307692307687 2991,2011-08-23,81.1500015258789,83.5999984741211,80.44999694824219,81.5,583072.0,-0.0012307504507211853,-2.599986049167964,-0.279998779296875,47.709927887611364,38.36117511984799,1.6492877062632942,3.9547509003020025,13.305420394768603,22.67738258063312,43.60761322586525,3.1500015258789062,-5.886164642735082,-3.1224987030029325,-11.91396899352874,5.668971587522876,-7.518233848265837,1.2732364422599716,-1.9057320908203792,19.3939208984375,-24.430903445767363,4.395735145262902,8,1.8250007629394531,3.799999237060547,17.77499771118164,21.724998474121094,5.900001525878906,1,0.09673442176852842,-5.55999755859375,81.25,1.0987638506372894,81.55000305175781,-1.3921563934249657,82.55000305175781,0.09673442176852842 2992,2011-08-24,84.05000305175781,85.44999694824219,81.44999694824219,82.5,448336.0,0.0357363089507039,-1.1917753243007103,-4.428599455040872,52.513007662455294,40.92798087055252,-0.30275542533983923,0.36876565048240195,10.042897474110205,19.528689794304313,44.25034418212719,4.299995422363281,-4.72346123151074,0.22500267028809162,-7.548127734123867,7.99813307470005,-3.6615625319178946,4.111567872494078,-4.256389691250064,76.27126534285759,28.235020612907704,3.8865652022059813,8,-0.07500076293945312,0.8999977111816406,14.374996185302734,18.824996948242188,4.0,2,0.03628786807402129,-2.599986049167964,81.1500015258789,-5.55999755859375,81.25,1.0987638506372894,81.55000305175781,0.03628786807402129 2993,2011-08-25,83.5,85.80000305175781,83.25,84.6500015258789,491914.0,-0.006543760045066516,-2.090909931612945,-0.7419350075309359,55.59633900848613,43.039086611293605,0.46901330660466556,0.2710942649955541,10.23908008811972,19.873776718578938,44.531302266838864,2.5500030517578125,-4.105942162921949,0.09499969482422443,-6.6853802484653215,6.87537963811377,-3.2951902768205485,3.4851896664689974,-3.1900033495699773,63.199951171875,10.202029500054891,3.3901899716447694,8,0.4750022888183594,1.375,14.924999237060547,19.375,2.5500030517578125,3,0.02934128081727172,-1.1917753243007103,84.05000305175781,-2.599986049167964,81.1500015258789,-5.55999755859375,81.25,0.02934128081727172 2994,2011-08-26,82.8499984741211,84.0,81.1500015258789,83.75,378856.0,-0.007784449411723404,3.0714219541037924,0.7826089840977092,59.9999939569134,45.54740346806088,0.7775050487348807,0.23619063111328842,10.560710492147592,20.303421775943463,44.852000854531425,2.8499984741210938,-2.842287251211758,-0.11250190734862997,-5.655810949643907,5.430807134946647,-2.8841564284962686,2.6591526137990087,-2.0546015311641384,49.137878871586835,-9.437391429565864,2.7716545211476404,8,0.8250045776367188,2.0250015258789062,14.524999618530273,19.700000762939453,4.599998474121094,4,0.022329493158638414,-2.090909931612945,83.5,-1.1917753243007103,84.05000305175781,-2.599986049167964,81.1500015258789,0.022329493158638414 2995,2011-08-29,85.0,85.30000305175781,83.3499984741211,83.3499984741211,226370.0,0.02595053187056462,-1.3636397264517799,-1.8333319204848897,56.55914634786626,47.504996777501695,-1.6914627732462861,-2.365898216711628,8.068312827701106,17.9337484464578,44.473450499746924,2.4500045776367188,-2.027934124394804,2.247499465942383,-2.571811458029913,7.066810389914679,-0.16215599604376507,4.657154927928531,-3.8499984741210938,85.0466889891563,26.234485330087438,2.409655461986151,8,-1.3249969482421875,-0.125,11.962499618530273,17.549999237060547,-0.09999847412109375,0,-0.008235258214614016,3.0714219541037924,82.8499984741211,-2.090909931612945,83.5,-1.1917753243007103,84.05000305175781,-0.008235258214614016 2996,2011-08-30,86.05000305175781,86.25,84.55000305175781,86.0,392940.0,0.012352977079503669,6.5555932318334404,0.03030485182804748,70.4714547185228,51.0682196662113,-3.037361481603739,-3.604651185867141,6.776157066780101,16.66954596840685,43.3217796047362,1.6999969482421875,-1.6261024739216055,3.300002288818362,-1.5120441055528886,8.112048683189613,0.8939790916327439,5.7060254860039805,-4.900001525878906,96.07849003765332,32.74180878625067,2.4060231971856223,8,-3.1500015258789062,-1.1750030517578125,10.912496566772461,16.39999771118164,0.5499954223632812,1,0.015688534877902116,-1.3636397264517799,85.0,3.0714219541037924,82.8499984741211,-2.090909931612945,83.5,0.015688534877902116 2997,2011-08-31,90.3000030517578,91.0,86.9000015258789,86.9000015258789,821836.0,0.04938988784746079,-1.411762725936564,67.99588037839459,69.9494880409305,54.773360377478774,-7.1013806705744855,-7.619156937786315,2.27198070271767,12.222296890391078,40.962469440182005,4.9499969482421875,-1.1649933472546365,7.152502059936509,1.2824637928076896,13.022540327065329,4.217482926372099,10.087521193500919,-8.71500152587889,92.89343089665137,30.63442688251221,2.9350191335644067,8,-5.025001525878892,-5.7000045776367045,6.512495040893569,12.124996185302749,-1.0500030517577983,2,-0.03599113942595511,6.5555932318334404,86.05000305175781,-1.3636397264517799,85.0,3.0714219541037924,82.8499984741211,-0.03599113942595511 2998,2011-09-01,88.4000015258789,90.3000030517578,87.69999694824219,90.3000030517578,694690.0,-0.021040990716133856,1.736846332071164,-0.5588237274063418,57.68193216464514,56.92859274182344,-4.787775759181287,-5.546738621838458,3.908218069776396,13.892039474570112,38.154813086022564,2.600006103515611,-0.8157608749870633,4.962500381469724,-1.350050359241635,11.275051122181083,1.8062250111140514,8.118775751825396,-6.061800122070309,73.60407231582755,15.398568905619527,3.1562753703556776,9,-2.9000015258789062,-4.5,7.812498092651367,13.974998474121094,-0.7000045776367188,3,-0.003959258688684852,-1.411762725936564,90.3000030517578,6.5555932318334404,86.05000305175781,-1.3636397264517799,85.0,-0.003959258688684852 2999,2011-09-02,86.25,88.5999984741211,85.25,88.5999984741211,550004.0,-0.024321283809587868,1.8510643823919952,1.2368403088697757,50.859946530539865,57.926804035330086,-2.124367818940655,-3.098813934278823,5.818838353176233,15.777781740769356,35.27072755801118,3.3499984741210938,-0.3596054035641316,2.522498703002924,-3.744917062220793,8.789914468226641,-0.6112091796089345,5.6562065856147825,-3.218854708496096,37.90850911687532,-16.571291044774483,3.133707882611855,9,-0.5250015258789062,-2.3499984741210938,9.462501525878906,15.72500228881836,3.4499969482421875,4,-0.002318805197010887,1.736846332071164,88.4000015258789,-1.411762725936564,90.3000030517578,6.5555932318334404,86.05000305175781,-0.002318805197010887 3000,2011-09-05,81.80000305175781,85.05000305175781,81.25,85.0,488434.0,-0.05159416751585144,1.303030022795685,1.3617017132060034,41.73387760426038,57.262798448291086,2.69529025180573,1.756262486291348,10.006659098489195,19.943742082495135,32.36980597762574,5.0,0.24708735842290253,-2.127498245239252,-7.828142545213126,3.5731460547346217,-4.977820395226189,0.7228239047476848,9.199996948242188,5.641056941105769,-44.09531618507672,2.850322149986938,9,4.274997711181641,2.0999984741210938,13.537498474121094,19.449996948242188,6.399993896484375,0,0.0690708274535079,1.8510643823919952,86.25,1.736846332071164,88.4000015258789,-1.411762725936564,90.3000030517578,0.0690708274535079 3001,2011-09-06,83.30000305175781,84.6500015258789,81.8499984741211,81.9000015258789,837188.0,0.018337407628834734,-2.7333184137043576,-0.4375008940705243,47.87879778041716,56.747886239175735,1.7124196608549198,0.3821819400218658,8.22749334307342,18.19268841117426,29.03713899943713,2.8499984741210938,0.9068374751966672,-0.6949985504150362,-6.3286286896091895,4.938631588779117,-3.51181362001212,2.1218165191820475,7.504996948242194,21.025672325721153,-25.95591987339551,2.81681506959708,9,2.7749977111816406,-0.5500030517578125,10.987495422363281,16.899993896484375,5.9499969482421875,1,0.019207664051668072,1.303030022795685,81.80000305175781,1.8510643823919952,86.25,1.736846332071164,88.4000015258789,0.019207664051668072 3002,2011-09-07,85.9000015258789,85.9000015258789,84.44999694824219,85.69999694824219,653318.0,0.031212465532631573,13.49971390425329,0.142860256892333,56.55576726743272,56.854489379058684,-0.6677839453404601,-1.665248998962312,5.334100122900736,15.339835925350542,26.434875346922272,2.5999984741210938,1.5241339813007642,1.5,-3.371507158883759,6.371507158883759,-0.9357535794418794,3.9357535794418794,4.713898474121095,51.38121500385271,1.6673478020233645,2.435753579441882,9,0.17499923706054688,-3.1500015258789062,6.874998092651367,12.77499771118164,3.0499954223632812,2,0.00814897480567911,-2.7333184137043576,83.30000305175781,1.303030022795685,81.80000305175781,1.8510643823919952,86.25,0.00814897480567911 3003,2011-09-08,87.9000015258789,88.80000305175781,85.5999984741211,85.9000015258789,591474.0,0.023282886664413693,-1.4615362043264435,9.999771123402633,61.958561053666386,57.07210794536457,-2.2104606160775973,-3.4067412972584634,3.057896387496072,13.082472740162416,23.36944697646473,3.2000045776367188,2.02273381639921,3.2249999999999943,-1.7899778715053003,8.239977871505289,0.717511064247347,5.732488935752642,2.5266204741210885,88.07945480671872,33.49256462475317,2.507488935752644,9,-1.7750015258789062,-5.150001525878906,2.999998092651367,8.77499771118164,0.09999847412109375,3,0.015358344148875158,13.49971390425329,85.9000015258789,-2.7333184137043576,83.30000305175781,1.303030022795685,81.80000305175781,0.015358344148875158 3004,2011-09-09,85.55000305175781,87.69999694824219,85.19999694824219,87.69999694824219,457718.0,-0.026734908228974508,1.3255879973314786,-1.0749969482421875,57.51748624841944,57.178590156537155,0.6289515819454863,-1.1138505183996728,5.063227551915958,15.164418578412977,21.590503455144223,2.7000045776367188,2.116565969547395,0.8750015258789006,-4.139976345626394,5.889979397384195,-1.6324874098737467,3.382490461631548,4.693086508242189,56.95365978370928,-1.8517898454107709,2.507488935752644,9,0.5749969482421875,-2.8000030517578125,4.174997329711914,9.949996948242188,0.75,4,0.02513142980466787,-1.4615362043264435,87.9000015258789,13.49971390425329,85.9000015258789,-2.7333184137043576,83.30000305175781,0.02513142980466787 3005,2011-09-12,84.5,85.44999694824219,83.25,84.1500015258789,484814.0,-0.012273559489209607,-1.0465073366334876,-0.16279045010006954,55.66835408329953,55.533801197067895,1.7886685293063636,-0.18351894189586915,5.671884813660824,15.961492677559875,20.93929231424617,2.3000030517578125,2.140239117851408,-0.10500144958496094,-5.086958681034275,4.876955781864353,-2.595980065309618,2.3859771661396962,5.5632277688000045,38.12949324387371,-24.601209955932724,2.4909786157246567,9,1.625,-1.75,4.600000381469727,10.025001525878906,1.25,0,0.06153842542298449,1.3255879973314786,85.55000305175781,-1.4615362043264435,87.9000015258789,13.49971390425329,85.9000015258789,0.06153842542298449 3006,2011-09-13,85.3499984741211,86.30000305175781,83.5999984741211,86.0,534856.0,0.010059153539894616,3.3199809571474783,-1.8571553133514986,52.36362738491339,53.579816679732666,0.9263474787943125,-1.1350284659619803,4.421615413317667,14.856150094281489,19.94910880022209,2.7000045776367188,2.12522503437782,0.7724971771240234,-4.185375563160591,5.7303699174086375,-1.7064391930182836,3.2514335472663305,4.536964739302917,37.83778953879992,-22.222576619840886,2.4789363701423075,9,0.4250030517578125,-2.5999984741210938,2.8374996185302734,8.400001525878906,0.5,1,0.033391898360551675,-1.0465073366334876,84.5,1.3255879973314786,85.55000305175781,-1.4615362043264435,87.9000015258789,0.033391898360551675 3007,2011-09-14,86.5999984741211,87.1500015258789,83.9000015258789,84.6500015258789,538582.0,0.014645577297567325,1.1311454086099508,-2.9999882624975056,55.4964503030249,53.33698536177486,-1.0098938076833406,-2.3271346947818614,2.79857157480879,13.342708602609946,19.2817859815711,3.25,2.116715311853028,1.9099971771240263,-3.1276087144443494,6.947603068692402,-0.6088057686601616,4.428800122908214,3.1142254750344307,60.360299676953744,0.668274668684731,2.518802945784187,9,-1.5749969482421875,-2.3249969482421875,-0.06249809265136719,5.775001525878906,-1.4499969482421875,2,0.030600480052789036,3.3199809571474783,85.3499984741211,-1.0465073366334876,84.5,1.3255879973314786,85.55000305175781,0.030600480052789036 3008,2011-09-15,89.8499984741211,89.8499984741211,87.0,87.80000305175781,602700.0,0.037528869021530076,1.7804925250374957,1.0512813490355648,61.36363523769278,54.50406188479185,-4.506486756252997,-5.272521113307917,-0.8669336580595655,9.841499405154508,18.12261706591533,3.25,1.788885047208666,4.794997406005862,-0.6325052480526523,10.222500060064377,2.081246078976605,7.5087487330351195,-8.599998474121094,100.0,37.36301426837568,2.7137513270292546,9,-4.299999237060547,-5.5749969482421875,-3.312498092651367,2.5250015258789062,-3.2999954223632812,3,-0.0100167116434412,1.1311454086099508,86.5999984741211,3.3199809571474783,85.3499984741211,-1.0465073366334876,84.5,-0.0100167116434412 3009,2011-09-16,89.94999694824219,91.6999969482422,89.5,90.05000305175781,828812.0,0.0011129490909218553,-3.3999938964844034,-0.048783574062978,58.60869034476904,56.3790410781817,-4.499630477829257,-4.965532015568215,-1.3382615672808242,9.477944223405103,16.594254731315104,2.1999969482422017,1.1422982879475256,4.474996185302729,-1.108295764469375,10.058288135074832,1.6833502104166769,7.2666421601887805,-8.52799697875976,79.28993334886286,18.682610704477142,2.7916459748860487,9,-3.174999237060547,-4.3249969482421875,-3.412496566772461,2.1250038146972656,-0.75,4,-0.021678677202893404,1.7804925250374957,89.8499984741211,1.1311454086099508,86.5999984741211,3.3199809571474783,85.3499984741211,-0.021678677202893404 3010,2011-09-19,87.5,89.9000015258789,87.5,88.19999694824219,490578.0,-0.027237321082422383,-5.857177111716621,6.999542264266097,52.40463887525242,56.881912310941175,-1.2919187886164138,-2.132634171765588,0.7687566009146849,11.629898332305231,14.89654357896722,2.4499969482421875,0.8560808923274124,1.7124992370605412,-3.5664425068899845,6.991440981011067,-0.9269716349147217,4.351970109035804,-5.666880151367181,48.14817605631804,-7.642955705328852,2.6394708719752593,9,-0.02500152587890625,-1.875,-1.9375,4.0,1.5,0,-0.013714250837053577,-3.3999938964844034,89.94999694824219,1.7804925250374957,89.8499984741211,1.1311454086099508,86.5999984741211,-0.013714250837053577 3011,2011-09-20,89.0,89.05000305175781,86.5,86.5,275424.0,0.017142857142857126,-1.04000244140625,-3.571444141689373,47.627731128939054,55.889908295553,-2.1214367200277024,-3.177278881264243,-1.0203423832456338,9.861502853100149,13.043810865186584,2.5500030517578125,0.9124324912521331,2.8199993133544865,-2.1663388973189797,7.806337524027953,0.3268302080177534,5.31316841869122,-6.772205067382799,65.38463419477061,13.69652516428561,2.493169105336732,9,-1.5250015258789062,-3.375,-4.412500381469727,2.424999237060547,1.0,1,-0.0365168539325843,-5.857177111716621,87.5,-3.3999938964844034,89.94999694824219,1.7804925250374957,89.8499984741211,-0.0365168539325843 3012,2011-09-21,87.0999984741211,89.0,86.80000305175781,88.69999694824219,342300.0,-0.021348331751448346,-1.0000069358468842,-0.6399993896484375,47.627731128939025,54.29759385947217,-0.03722989200809934,-1.0931077450626674,0.5206119841427466,11.491311041217983,11.792577354808545,2.1999969482421875,1.5643082543086564,0.7674980163574219,-4.130328224759353,5.665324257474197,-1.6814151042009655,3.2164111369158093,-4.49331546087889,11.53843896627509,-35.83342427676929,2.4489131205583896,9,0.375,-1.4749984741210938,-2.924997329711914,4.25,4.849998474121108,2,-0.014351320572886128,-1.04000244140625,89.0,-5.857177111716621,87.5,-3.3999938964844034,89.94999694824219,-0.014351320572886128 3013,2011-09-22,85.94999694824219,86.69999694824219,84.30000305175781,84.5,526248.0,-0.013203232445757052,-1.5946008363507393,-0.9062489569177217,49.43181227061237,53.39918563971584,0.9019210893495426,0.2633548043474718,1.3601120382649299,12.343326725040072,10.835654381806409,2.7999954223632812,1.9349907365712227,-0.5050033569335994,-5.223822562670819,4.21381584880362,-2.864412959802209,1.8544062459350101,-2.9795813775999846,22.297233208101144,-25.18642465768035,2.359409602868608,9,1.5250015258789062,-0.3249969482421875,-1.7749958038330078,5.3000030517578125,7.350006103515611,3,-0.009307684127609961,-1.0000069358468842,87.0999984741211,-1.04000244140625,89.0,-5.857177111716621,87.5,-0.009307684127609961 3014,2011-09-23,84.69999694824219,86.5,82.75,85.94999694824219,612982.0,-0.014543339667047683,2.1914810726576195,-0.862070779883612,56.249987668002916,53.463811593571776,2.2558997905011893,1.7487159385549376,2.3334882030210906,13.313787899268902,9.4845646637101,3.75,1.8256113599945962,-1.8475032806396428,-6.335670968455716,2.6406644071764305,-4.091587124547672,0.39658056326838675,7.000000000000014,27.272678770547344,-24.4502515829371,2.2440838439080335,9,2.5250015258789062,0.9250030517578125,-0.6749973297119141,5.475002288818359,7.700004577636719,4,0.021841867416431127,-1.5946008363507393,85.94999694824219,-1.0000069358468842,87.0999984741211,-1.04000244140625,89.0,0.021841867416431127 3015,2011-09-26,84.30000305175781,86.0,83.0,83.5,493694.0,-0.004722478286850462,-2.3333276819395583,-0.64000244140625,52.26244437616728,53.45256903704441,2.932974258632882,2.20671856176088,2.49969928904531,13.464206770078817,8.546183713891372,3.0,1.3537079337735491,-2.2124973297119084,-6.7619755065605744,2.3369808471367577,-4.487236418136234,0.06224175871241755,7.220993957519539,24.603211125831663,-29.722025702266265,2.2747390884243304,9,2.9249954223632812,1.5499954223632812,-0.8750019073486328,5.874996185302734,5.25,0,0.058125666893225514,2.1914810726576195,84.69999694824219,-1.5946008363507393,85.94999694824219,-1.0000069358468842,87.0999984741211,0.058125666893225514 3016,2011-09-27,87.4000015258789,87.8499984741211,85.5999984741211,87.0,799124.0,0.036773408800682805,2.461550650554894,0.5,53.31858541515739,53.21058404950358,0.17248847546872526,-0.8294837916187419,-0.8189987980869233,10.138907855751398,7.697887511938529,3.5499954223632812,1.246024234486228,0.8200012207031193,-3.7406300882054495,5.380632529611688,-1.460314433751165,3.1003168751574037,3.9455755432128967,74.4000244140625,18.88850327426239,2.2803156544542875,9,-0.1750030517578125,-1.3250045776367188,-3.3125,2.7749977111816406,4.150001525878892,1,0.018306618377430306,-2.3333276819395583,84.30000305175781,2.1914810726576195,84.69999694824219,-1.5946008363507393,85.94999694824219,0.018306618377430306 3017,2011-09-28,87.05000305175781,88.6500015258789,85.55000305175781,87.5,327106.0,-0.004004559130556307,1.2545443448153408,-1.1249880791165194,47.97136298929663,51.72255379968178,0.6627256917628159,-0.7751959387783813,-0.6849925929338667,10.189027892303741,8.204625508470533,3.0999984741210938,1.2796868164098214,0.6325027465820341,-3.589028712678555,4.854034205842623,-1.4782629830482534,2.7432684762123216,4.123662475952159,72.88138880806905,20.601783486992893,2.1107657296302915,9,0.17499542236328125,-0.6250038146972656,-3.0875015258789062,3.1249961853027344,6.149993896484389,2,0.033888533541902355,2.461550650554894,87.4000015258789,-2.3333276819395583,84.30000305175781,2.1914810726576195,84.69999694824219,0.033888533541902355 3018,2011-09-29,88.05000305175781,89.0,86.3499984741211,87.0,253474.0,0.01148765037268773,-1.2553145899616909,-2.3333559391000644,56.377553999400554,51.47464976130752,-0.6922527107673773,-1.9001848445204814,-1.911549022208078,8.895911768005305,8.701358566095353,2.6500015258789062,1.4206845476089995,1.6500026702880888,-2.5397074446222945,5.839712785198472,-0.44485238716710285,3.7448577277432804,2.955189165397954,84.800048828125,31.7438706178758,2.0948550574551916,9,-1.7250022888183594,-1.6250038146972656,-3.5875015258789062,1.1249961853027344,4.999999999999986,3,0.04429294447828558,1.2545443448153408,87.05000305175781,2.461550650554894,87.4000015258789,-2.3333276819395583,84.30000305175781,0.04429294447828558 3019,2011-09-30,86.05000305175781,88.05000305175781,85.0,87.5,497864.0,-0.02271436604975874,1.3921563934249657,-1.380945460886751,53.77129920312691,51.626500908849124,0.7781903446967533,0.08860655068846768,-0.19825465010885068,10.598568639522398,8.699933163930003,3.0500030517578125,1.3186139661050902,-0.33999748229980753,-4.5321689984918265,3.8521740338922115,-2.436083240395817,1.756088275796202,4.790085321054832,50.83338419596354,-3.941101439871993,2.096085758096007,9,-0.15000152587890625,0.3749961853027344,-1.6250019073486328,3.1249961853027344,5.799995422363281,4,0.0842533380927275,-1.2553145899616909,88.05000305175781,1.2545443448153408,87.05000305175781,2.461550650554894,87.4000015258789,0.0842533380927275 3020,2011-10-03,87.44999694824219,87.44999694824219,83.8499984741211,85.1500015258789,315982.0,0.016269539184586623,2.130439686199061,-1.5862070779883612,54.976303660268215,52.443008967885696,-0.7036373897142596,-0.9132222972757091,-1.8568664170792601,8.905555418434133,7.889658802904299,3.5999984741210938,0.7450597318892562,0.7774967193603572,-2.8335194245385225,4.388512863259237,-1.0280113525890897,2.583004791309804,3.2282896571142032,69.90286228132162,12.449560292763636,1.8055080719494414,10,-1.5749969482421875,-0.9749984741210938,-3.1749954223632812,1.7250022888183594,4.700004577636719,0,0.05660382790597929,1.3921563934249657,86.05000305175781,-1.2553145899616909,88.05000305175781,1.2545443448153408,87.05000305175781,0.05660382790597929 3021,2011-10-04,84.9000015258789,86.30000305175781,84.0,86.0,1050570.0,-0.029159468397380373,1.7058786570506634,-0.4782611580117095,46.205360335966155,52.28496776866648,1.3450592033711644,1.8580501972511883,0.40438331634614144,11.16867935023879,7.035596208568491,3.4499969482421875,0.1855799161207301,-1.8524986267089787,-5.210986483380438,1.5059892299624806,-3.5317425550447012,-0.17325469837325613,5.6197193473703635,20.388402731174292,-35.18126079991727,1.6792439283357277,10,0.9749984741210938,1.5749969482421875,-0.625,4.274997711181641,5.4499969482421875,1,0.05477033500949369,2.130439686199061,87.44999694824219,1.3921563934249657,86.05000305175781,-1.2553145899616909,88.05000305175781,0.05477033500949369 3022,2011-10-05,86.5999984741211,87.55000305175781,84.8499984741211,85.1500015258789,740362.0,0.02002352082083303,-1.63414688609517,-1.3181808723877957,42.20622588596218,51.48212483703868,-0.4842449875191761,0.22470486571432957,-1.5286491225617311,9.168824998824988,6.379188132246955,2.7000045776367188,0.03735281415148961,-0.18750152587890057,-3.523094152565008,3.148091100807207,-1.8552978392219615,1.4802947874641603,3.764327981663186,53.39804243127251,3.3060629447392245,1.6677963133430544,10,-0.7249984741210938,-0.125,-2.7124977111816406,2.575000762939453,4.400001525878906,2,0.057159407215416236,1.7058786570506634,84.9000015258789,2.130439686199061,87.44999694824219,1.3921563934249657,86.05000305175781,0.057159407215416236 3023,2011-10-06,89.25,89.5,86.5,86.55000305175781,371930.0,0.030600480052789036,-1.1428548073307503,1.862070779883612,48.50427865965109,50.62149050277737,-2.9244508001176968,-2.4442926281459023,-4.350235912829177,6.24250856498611,6.449748167803417,3.0,-0.0014352675570705742,2.3950000762939396,-1.086816392285101,5.87681654487298,0.6540918420044193,4.13590831058346,0.9620399266685951,95.57522243392474,47.145153630094306,1.7409082342895201,10,-3.0,-2.7750015258789062,-4.3125,-0.07500076293945312,3.75,3,0.04425766888786775,-1.63414688609517,86.5999984741211,1.7058786570506634,84.9000015258789,2.130439686199061,87.44999694824219,0.04425766888786775 3024,2011-10-07,87.69999694824219,89.44999694824219,86.9000015258789,89.25,458016.0,-0.01736698097207634,1.6153840134590556,-0.5740758532215862,50.4444379641642,50.419489790332584,-1.010399831324122,-0.7641364265007269,-2.9869192810021303,7.521942152364616,6.4224032447560555,2.5499954223632812,0.0589088498518322,0.7374973297119141,-2.707234653508692,4.18222931293252,-0.9848686618983891,2.459863321322217,2.3628021798930376,68.14154751086006,18.863033293796263,1.7223659916102998,10,-1.0249977111816406,-1.2249984741210938,-2.9999961853027344,1.4750022888183594,4.8000030517578125,4,0.06100349247073544,-1.1428548073307503,89.25,-1.63414688609517,86.5999984741211,1.7058786570506634,84.9000015258789,0.06100349247073544 3025,2011-10-10,89.69999694824219,90.0,87.44999694824219,89.25,444714.0,0.02280501789732492,3.8571345530641015,-0.29032004016499147,51.52173350573565,50.21983957817461,-2.4181511596971035,-2.481836224753849,-5.073619793012739,5.257062212939118,5.972701799882581,2.5500030517578125,0.2005004138124633,2.4774974822998104,-0.9696168384921293,5.92461180309175,0.7539403219038405,4.20105464269578,-6.9499969482421875,94.99994913736978,45.7858860469467,1.7235571603959714,10,-2.7749977111816406,-3.2249984741210938,-4.8874969482421875,-0.5249977111816406,1.1000061035156108,0,0.023968802664725564,1.6153840134590556,87.69999694824219,-1.1428548073307503,89.25,-1.63414688609517,86.5999984741211,0.023968802664725564 3026,2011-10-11,88.19999694824219,89.69999694824219,87.44999694824219,89.69999694824219,524020.0,-0.016722408595682747,2.0,-3.3333559391000644,52.43362675016246,50.71564666271525,-0.8858997678525071,-0.7983033484417916,-3.579600506602148,6.482367545557267,5.752197911826729,2.25,0.21941308294995565,0.8349975585937557,-2.5206090056443315,4.190604122831843,-0.8428057235252879,2.5128008407127993,-5.3049969482421915,65.04849478756958,10.611481280138264,1.6778032821190438,10,-1.2749977111816406,-1.4249992370605469,-3.212495803833008,0.9750022888183594,2.8000030517578125,1,0.044784633949076724,3.8571345530641015,89.69999694824219,1.6153840134590556,87.69999694824219,-1.1428548073307503,89.25,0.044784633949076724 3027,2011-10-12,89.25,90.0,87.44999694824219,88.9000015258789,514354.0,0.011904796917101779,1.7567623297303316,-0.23333231608072916,57.33334508826028,50.821845672588566,-1.7779895773828116,-1.7282013886600112,-4.502614249987005,5.156196595078228,5.808564688947324,2.5500030517578125,0.4372192617291546,1.7525005340576172,-1.6842154232178217,5.189216491333056,0.03414255541990485,3.4708585126953295,-6.212900000000005,78.57142857142857,19.239921426999928,1.718357978637718,10,-2.325000762939453,-2.0250015258789062,-4.837499618530273,-0.07500076293945312,0.4499969482421875,2,0.01232491287530646,2.0,88.19999694824219,3.8571345530641015,89.69999694824219,1.6153840134590556,87.69999694824219,0.01232491287530646 3028,2011-10-13,88.94999694824219,90.3499984741211,88.05000305175781,89.25,412534.0,-0.0033613787311799204,-1.1904813805631245,-0.8571553133514986,59.860794448771514,51.49845625543796,-1.4940076740706871,-1.5800935456057346,-4.0845491873579505,5.19145068267386,6.0072860201932015,2.2999954223632812,0.40269465950092354,1.49749755859375,-1.8313974984069006,4.826392615594401,-0.1669499699065824,3.1619450870940824,-5.773638948242194,59.42020973113548,-3.8026705960237734,1.6644475285003277,10,-1.8499984741210938,-1.7249984741210938,-4.537496566772461,0.22500228881835938,0.0500030517578125,3,0.023046690523785607,1.7567623297303316,89.25,2.0,88.19999694824219,3.8571345530641015,89.69999694824219,0.023046690523785607 3029,2011-10-14,88.0,89.80000305175781,87.3499984741211,88.94999694824219,515256.0,-0.010680123449525958,-1.1777818467881944,3.1666242815726564,58.37103728738664,51.87564888067334,-0.26632126565536396,-0.8260267304475377,-2.9557835133194317,5.852519548348397,5.650413692229103,2.4500045776367188,0.5228975100355342,0.6450004577636719,-2.484131400511046,3.77413231603839,-0.9195654713736872,2.209566386901031,-4.536696381035156,21.666717529296875,-44.52284938403129,1.5645659291373577,10,-0.8250007629394531,-0.7750015258789062,-3.5625,1.1749992370605469,-2.0,4,0.05681818181818188,-1.1904813805631245,88.94999694824219,1.7567623297303316,89.25,2.0,88.19999694824219,0.05681818181818188 3030,2011-10-17,86.30000305175781,89.55000305175781,85.25,87.80000305175781,345452.0,-0.019318147139115727,-1.3888865341414827,1.578952440610996,47.34299748377279,52.00205300820741,1.400691817318716,0.8215829487087092,-1.007655834334372,7.252366450250662,5.899721553662254,4.3000030517578125,0.3173749385042157,-0.9949966430664006,-4.158254697471762,2.1682614113389604,-2.576625670269081,0.5866323841362799,-2.561231638586719,20.588301292359983,-42.72185888014934,1.58162902720268,10,1.2999954223632812,0.9249954223632812,-1.8625030517578125,2.8749961853027344,-0.75,0,0.07184237229428359,-1.1777818467881944,88.0,-1.1904813805631245,88.94999694824219,1.7567623297303316,89.25,0.07184237229428359 3031,2011-10-18,85.75,87.1500015258789,84.3499984741211,86.19999694824219,600044.0,-0.006373152170434437,1.3829751314849685,0.2999979654947917,46.88994394401118,52.52246612576842,2.3288504381665973,1.1759095733346214,-0.3445843929950456,7.514336277596669,6.453830001500934,2.8000030517578125,0.3027481096575855,-1.3824996948242188,-4.510684984479283,1.7456855948308458,-2.946592339651758,0.18159295000332065,-1.7467795043909007,23.333358764648438,-37.164717531623715,1.5640926448275339,10,1.5999984741210938,1.4749984741210938,-1.3125,3.424999237060547,-1.0999984741210938,1,0.05889216386889551,-1.3888865341414827,86.30000305175781,-1.1777818467881944,88.0,-1.1904813805631245,88.94999694824219,0.05889216386889551 3032,2011-10-19,85.8499984741211,86.9000015258789,85.5,86.80000305175781,309064.0,0.0011661629635113524,1.4347820318045816,2.1111356006917363,44.49998645781954,52.07754477000936,2.3593916371092547,1.0302859646569402,-0.194234085475685,7.139130637688197,7.0378831583914305,1.4000015258789062,0.1497683582857121,-1.220001220703125,-4.400433441651643,1.9604310002453929,-2.810217331177384,0.3702148897711339,-1.59290685937151,25.0,-31.084636556435377,1.5902161104742571,10,1.5,1.375,-1.5874977111816406,3.325000762939453,-1.4499969482421875,2,0.05998837061635287,1.3829751314849685,85.75,-1.3888865341414827,86.30000305175781,-1.1777818467881944,88.0,0.05998837061635287 3033,2011-10-20,85.1500015258789,87.19999694824219,84.5,84.5,384062.0,-0.008153721149490756,-7.307663415378475,-0.6842088355993864,47.59357743329886,51.76078248880209,2.7006439769826045,1.7573779589030352,0.6048448804001794,7.552265943010511,7.110399777114415,2.6999969482421875,0.4134290450050173,-1.8799983978271513,-5.138895384776063,1.3788985891217607,-3.5094468913016073,-0.2505499043526953,5.1999969482421875,14.678942748791545,-40.332076010030164,1.6294484934744562,10,2.1999969482421875,2.0749969482421875,-0.5,4.024997711181641,-0.15000152587890625,3,0.05343505978658669,1.4347820318045816,85.8499984741211,1.3829751314849685,85.75,-1.3888865341414827,86.30000305175781,0.05343505978658669 3034,2011-10-21,86.55000305175781,86.75,84.75,84.94999694824219,361466.0,0.016441591318743676,1.0,2.4615420730776907,47.59359881454694,51.32432307867002,1.2520246443599774,0.5302676929899803,-0.7793131318854023,5.8770183225837656,6.806757377104282,2.0,0.6998683528102845,-0.5724971771240206,-3.653074787593411,2.50808043334537,-2.112785982358716,0.9677916281106747,3.68299545288086,42.30774309503723,-10.372612847455393,1.540288805234697,10,0.7999954223632812,0.6749954223632812,-1.637502670288086,2.6249961853027344,3.0,4,0.02830730054136521,-7.307663415378475,85.1500015258789,1.4347820318045816,85.8499984741211,1.3829751314849685,85.75,0.02830730054136521 3035,2011-10-24,89.19999694824219,89.5,86.80000305175781,87.1500015258789,397584.0,0.030618068203875692,1.0377323725100118,1.2812422514257376,61.43616082280605,52.32460464229708,-1.6498525861733953,-1.8275060156452838,-3.3936269184361407,2.959603370722604,6.095205096104498,2.9499969482421875,0.6991103892582373,1.8324970245361385,-1.0776054428910555,4.7425994919633325,0.3774457908225486,3.2875482582497284,0.9183415863037112,94.17469975008184,35.8642757215252,1.4550512337135937,10,-1.8499984741210938,-2.6499977111816406,-2.999998092651367,-0.024997711181640625,0.100006103515625,0,-0.035874406476706144,1.0,86.55000305175781,-7.307663415378475,85.1500015258789,1.4347820318045816,85.8499984741211,-0.035874406476706144 3036,2011-10-25,89.0,89.9000015258789,88.6500015258789,89.19999694824219,702202.0,-0.0022421183305447734,-1.7777966159167204,-0.09755970479759729,56.93642243042585,52.28050212475992,-1.4800883246164886,-1.5826378610919676,-3.1595381956983744,2.950573284100358,5.983238105103913,1.25,0.7536338303003305,1.5525001525878963,-1.4479316812792007,4.552931986454993,0.052284235654354916,3.0527160695214377,1.005971763854987,83.333309785826,23.39350162439397,1.5002159169335476,10,-1.6500015258789062,-2.450000762939453,-2.450000762939453,0.17499923706054688,4.25,1,-0.0387640106544066,1.0377323725100118,89.19999694824219,1.0,86.55000305175781,-7.307663415378475,85.1500015258789,-0.0387640106544066 3037,2011-10-26,90.0,91.6999969482422,88.69999694824219,90.0,1010424.0,0.011235955056179803,-1.307686890383475,-0.0,52.39616706869285,51.45109908252897,-2.640153060808643,-2.4773129244393033,-4.063154559209693,1.7731816269738374,6.340351461874036,3.000000000000014,0.6481575322667368,2.4050003051757756,-0.796461116956948,5.606461727308499,0.8042695941094138,4.005731016242137,-5.5,76.38892126673419,20.091051484875607,1.600730711066361,10,-1.9750022888183594,-2.7750015258789062,-3.450000762939453,-2.2750015258789062,3.0999984741210938,2,-0.059444427490234375,-1.7777966159167204,89.0,1.0377323725100118,89.19999694824219,1.0,86.55000305175781,-0.059444427490234375 3038,2011-10-27,91.9499969482422,92.4000015258789,90.0999984741211,92.3499984741211,739372.0,0.02166663275824665,8.199871828127623,-100.0,63.2398854591711,51.99208221272724,-4.604008427042572,-4.34280933952094,-5.834093403858873,-0.34387047206462285,6.908536852438568,2.4000015258789062,0.6750610702327862,4.1599975585937585,0.41319786368227085,7.906797253505246,2.2865977111380147,6.033397406049502,-7.3059970092773625,94.11758839374868,37.693683778621406,1.8733998474557465,10,-3.5749969482422017,-4.374996185302749,-5.399997711181655,-5.0499954223632955,1.3000030517577983,3,-0.08210979524679174,-1.307686890383475,90.0,-1.7777966159167204,89.0,1.0377323725100118,89.19999694824219,-0.08210979524679174 3039,2011-10-28,93.3000030517578,93.5,91.8000030517578,93.0,490584.0,0.01468195919870996,3.857155313351539,-0.7500047683533834,61.6883361373846,53.58600872979522,-5.725214171084275,-5.398603761220912,-6.953424503602818,-1.8827199938929766,7.242533781266072,1.6999969482422017,0.5221132753012654,5.147503662109358,0.7612250360424184,9.533782288176297,2.954364349075888,7.340642975142828,-8.345763049316403,97.0149695621179,43.5923284536767,2.193139313033467,10,-4.375003814697251,-5.175003051757798,-6.750003814697251,-6.400001525878892,-0.05000305175779829,4,-0.08896037277890978,8.199871828127623,91.9499969482422,-1.307686890383475,90.0,-1.7777966159167204,89.0,-0.08896037277890978 3040,2011-10-31,92.4000015258789,93.1500015258789,91.5999984741211,92.5,643376.0,-0.009646318289824873,1.2142876605577082,-0.3333248563145471,64.18920904289735,55.508149296338125,-4.32360487827431,-4.330787829239284,-5.818778576729898,-1.1603502815798663,7.239735198946767,1.7000045776367045,0.307058061864268,4.000001907348633,-0.7619078893667535,8.761911704064019,1.6190470089909468,6.380956805706319,-6.933015923583994,77.31961195471442,24.319655281700292,2.380954898357693,10,-3.4000015258789062,-4.150001525878906,-5.975002288818359,-5.8000030517578125,0.650001525878892,0,-0.03084413882095971,3.857155313351539,93.3000030517578,8.199871828127623,91.9499969482422,-1.307686890383475,90.0,-0.03084413882095971 3041,2011-11-01,89.55000305175781,90.8499984741211,88.5,90.5,791940.0,-0.03084413882095971,1.8484935357981764,9.500114442664225,50.903624148241974,56.21966459527395,-0.9810585223094392,-1.1747933341465,-2.7591913307218903,1.504817500825851,6.775596848066945,3.9000015258789062,0.12409357413839928,0.9175033569335938,-3.5711108676314467,5.406117581498634,-1.3268037553489194,3.161810469216107,-3.601036585600596,21.00006103515625,-27.577012524130055,2.244307112282519,11,-0.5500030517578125,-0.8750038146972656,-3.0125045776367188,-4.150001525878906,3.2999954223632812,1,-0.0027917363649391236,1.2142876605577082,92.4000015258789,3.857155313351539,93.3000030517578,8.199871828127623,91.9499969482422,-0.0027917363649391236 3042,2011-11-02,91.5500030517578,91.9000015258789,89.5999984741211,90.9499969482422,684122.0,0.022333890919512767,2.5384579269223093,-0.6315874010182968,57.10384655151135,57.27636116396422,-2.3328026424883745,-2.935438650069031,-4.61553113802465,-0.6662679389647366,6.857058185174253,2.3499984741210938,0.4284857144593559,2.6700031280517464,-1.8920142288045412,7.232020484908034,0.38899444962360974,4.951011806479883,-5.147974573570011,61.00006103515596,13.224731767115664,2.281008678428144,11,-2.4250030517577983,-2.8750038146972514,-4.900005340576158,-6.350002288818345,0.1999969482422017,2,0.018569053976777106,1.8484935357981764,89.55000305175781,1.2142876605577082,92.4000015258789,3.857155313351539,93.3000030517578,0.018569053976777106 3043,2011-11-03,93.1999969482422,93.1999969482422,90.1999969482422,90.6500015258789,846550.0,0.018022871015652253,1.3529454003643901,4.249949137887413,63.684213485086175,59.06420723846858,-3.0405677216860028,-4.505326157538221,-6.0819988516227,-2.468312579022637,7.339694518322629,3.0,0.8673565838060142,4.122497177124032,-0.8320830891540822,9.077077443402146,1.6452070439849678,6.599787310263096,-6.37209017874568,93.99993896484403,41.14898046147965,2.477290133139057,11,-3.0499954223632955,-4.524997711181655,-6.374998092651381,-8.249996185302749,2.150001525878892,3,-0.0010729450364321824,2.5384579269223093,91.5500030517578,1.8484935357981764,89.55000305175781,1.2142876605577082,92.4000015258789,-0.0010729450364321824 3044,2011-11-04,93.0500030517578,94.9499969482422,92.9499969482422,93.75,672014.0,-0.0016093766244187346,-3.4443992336776406,-0.274509099939268,69.34099450683011,59.942522092249035,-2.091532606944554,-4.146569254515214,-5.725483104204557,-2.4528263465792435,8.042026908242425,2.0,1.402530480107714,3.705002975463856,-1.5074214870658267,8.917427437993538,1.0987907441990075,6.311215206728704,-5.821770688431073,70.54271634962241,13.048502699805184,2.6062122312648444,11,-1.3250045776367045,-3.6500053405761577,-6.675003051757798,-8.100002288818345,1.25,4,0.0021493491852004887,1.3529454003643901,93.1999969482422,2.5384579269223093,91.5500030517578,1.8484935357981764,89.55000305175781,0.0021493491852004887 3045,2011-11-07,91.8499984741211,93.0,91.0500030517578,92.5,716132.0,-0.01289634108844917,1.3636304787094022,0.9285776566757304,66.85084014043157,61.04412406002745,-0.5320442718790872,-2.927318390207944,-4.397954380039579,-1.4116400981552175,8.334898084833567,2.0,1.938114072225929,2.397498321533206,-2.9330960081127557,7.728092651179168,-0.267798843289782,5.062795486356194,-4.004024944001131,51.93798541306378,-9.469323633543958,2.665297164822984,11,-0.125,-2.450000762939453,-5.687498092651367,-6.974998474121094,3.849998474121108,0,0.01524225965309478,-3.4443992336776406,93.0500030517578,1.3529454003643901,93.1999969482422,2.5384579269223093,91.5500030517578,0.01524225965309478 3046,2011-11-08,92.1500015258789,92.8499984741211,91.8499984741211,92.0,617768.0,0.0032662281626747447,-3.4443992336775002,-0.23077103653884526,67.21313457427115,62.69045378286949,-0.37797815965998893,-3.0738204079269735,-4.59816786748334,-1.8232262910577361,8.643596383727015,1.0,2.4322220676593105,2.5000011444091825,-2.9270265995153153,7.92702888833368,-0.21351272755306638,5.213515016371431,-3.7357061223091677,47.66362203826094,-17.59098985997528,2.7135138719622507,11,-0.4250030517578125,-2.6750030517578125,-5.975002288818359,-7.275001525878906,1.0999984741210938,1,0.009766701150038859,1.3636304787094022,91.8499984741211,-3.4443992336776406,93.0500030517578,1.3529454003643901,93.1999969482422,0.009766701150038859 3047,2011-11-09,90.3499984741211,92.8000030517578,89.80000305175781,92.5,525632.0,-0.019533402300078162,1.18181212876164,-14.333197701032502,63.402058206792844,62.70847297704969,1.6504563684119802,-1.2513396931990997,-2.854245164163544,-0.17434863473050655,8.664121780666722,2.999999999999986,2.394257672508388,0.6449981689453068,-4.7872542537938045,6.077250591684418,-2.071128042424249,3.3611243803148625,-1.4128469469775524,10.679535421172677,-58.45384498643455,2.716126211369559,11,1.375,-0.7000007629394531,-4.174999237060547,-5.474998474121094,4.5500030517578125,2,0.027670172022372208,-3.4443992336775002,92.1500015258789,1.3636304787094022,91.8499984741211,-3.4443992336776406,93.0500030517578,0.027670172022372208 3048,2011-11-10,91.0,92.3499984741211,89.0,89.5,422722.0,0.00719426161434944,-1.679998779296875,-0.6976739234577101,61.930290628891406,62.73535680943933,0.9515968487068989,-1.8339111278731366,-3.4926781199799706,-0.9644481032142664,8.658550518887939,3.3499984741210938,2.5204534295999395,1.1924995422363338,-4.257104187262385,6.642103271735053,-1.5323023225130186,3.917301406985686,3.9499969482422017,33.613462618512045,-37.305717149483,2.7248018647493586,11,0.7249984741210938,-1.3500022888183594,-4.825000762939453,-6.125,3.4000015258789062,3,0.008241758241758212,1.18181212876164,90.3499984741211,-3.4443992336775002,92.1500015258789,1.3636304787094022,91.8499984741211,0.008241758241758212 3049,2011-11-11,93.0,93.0,90.8499984741211,91.1500015258789,446862.0,0.0219780219780219,1.3243278910274123,1.2333323160807292,60.55556403266059,62.331618474968565,-1.2241682215840655,-3.6260256201043433,-5.388319276771043,-3.0671943412707208,8.856581558290316,2.1500015258789062,2.744864748920193,2.942499542236334,-2.6156401363754753,8.500639220848143,0.16342970293042924,5.721569381542238,1.830997009277354,100.0,30.6996711965527,2.779069839305904,11,-1.2750015258789062,-3.3500022888183594,-6.637500762939453,-8.400001525878906,1.3000030517577983,4,0.025268800797001,-1.679998779296875,91.0,1.18181212876164,90.3499984741211,-3.4443992336775002,92.1500015258789,0.025268800797001 3050,2011-11-14,92.5,93.75,91.75,93.0,281832.0,-0.005376344086021501,1.0,-0.27027049318921326,59.56283993532943,63.29375356242273,-0.7917530060347815,-2.7802673942392175,-4.644160173460733,-2.6571256001505787,8.900110295355958,2.0,2.604780778719089,2.1324996948242188,-3.2314417745536588,7.496441164202096,-0.5494710398647271,4.814470429513165,2.2143770690918103,73.68421052631578,5.904539178372033,2.6819707346889397,11,-0.5250015258789062,-2.8500022888183594,-5.92500114440918,-8.599998474121094,4.349998474121094,0,0.019459492451435745,1.3243278910274123,93.0,-1.679998779296875,91.0,1.18181212876164,90.3499984741211,0.019459492451435745 3051,2011-11-15,90.8000030517578,92.75,90.3499984741211,92.0,551510.0,-0.01837834538640215,-1.2857090956650632,2.3999938964844034,52.10527118883631,62.73835629990328,1.2339681480099927,-0.7194237724956878,-2.7630810848269363,-1.0722287682255995,8.708747587776568,2.4000015258789062,2.349472756190096,0.1800025939941321,-4.724495801500552,5.0845009894888165,-2.272246603753203,2.632251791741467,3.8000864759521704,37.89480108963786,-27.606330851965858,2.452249197747339,11,1.1749954223632955,-1.1500053405761577,-4.100004196166978,-6.900001525878892,6.449996948242202,1,0.053964688676181094,1.0,92.5,1.3243278910274123,93.0,-1.679998779296875,91.0,0.053964688676181094 3052,2011-11-16,91.0,92.3000030517578,90.05000305175781,90.5500030517578,389402.0,0.002202609488109797,-2.1034548075809836,-0.3749984105387712,47.24638565726897,60.91193098570137,1.0591271792806793,-0.541580158301656,-2.859756934869722,-1.4064919091405699,8.544871060074588,2.249999999999986,2.1100216616544714,0.12249946594238281,-4.23814634261484,4.483145274499606,-2.0578234383362286,2.3028223702209942,3.488087737155766,42.10526315789473,-18.959150054949653,2.1803229042786145,11,0.9749984741210938,-1.3500022888183594,-4.150001525878906,-7.099998474121094,7.0,2,0.024725274725274637,-1.2857090956650632,90.8000030517578,1.0,92.5,1.3243278910274123,93.0,0.024725274725274637 3053,2011-11-17,89.69999694824219,90.9499969482422,89.3499984741211,90.9000015258789,484580.0,-0.014285747821514372,1.4615447817691722,-2.666694923874996,39.534864121346494,57.600138720647635,2.023205992963966,1.177126723502326,-1.5338845189286872,-0.24967760128842542,8.105950356653393,1.6500015258789062,2.2950219040076263,-1.405003356933591,-4.895426291954266,2.085419578087084,-3.150214824443921,0.3402081105767394,4.67832903417046,7.954508016930315,-46.556338882681594,1.7452114675103354,11,1.6750030517578125,-0.049999237060546875,-2.624998092651367,-6.599998474121094,8.300003051757812,3,0.057971067497774476,-2.1034548075809836,91.0,-1.2857090956650632,90.8000030517578,1.0,92.5,0.057971067497774476 3054,2011-11-18,89.0,89.5999984741211,88.19999694824219,89.5,368344.0,-0.007803756656157845,3.0000217983651227,0.4166650772155359,39.99999102423774,54.61671104107054,2.3337088359950826,2.1819521803842434,-0.7398597965589602,0.28404263530325125,7.783771639853194,1.5,2.1751764853744078,-2.2275001525878935,-5.174484349287539,0.719484044111752,-3.700992250937716,-0.7540080542380707,5.270759462764389,14.414461475015464,-35.674072514291645,1.473492098349823,11,1.9749984741210938,0.6499977111816406,-1.8375015258789062,-5.900001525878906,8.449996948242202,4,0.060674174448077656,1.4615447817691722,89.69999694824219,-2.1034548075809836,91.0,-1.2857090956650632,90.8000030517578,0.060674174448077656 3055,2011-11-21,86.0,89.0,85.75,89.0,458812.0,-0.0337078651685393,1.1666666666666667,6.0,39.650133191926315,51.554155331921116,4.935656712569184,5.196343677977495,2.3550962800104145,3.060311814690067,8.832366922244574,3.25,1.671427174559625,-5.067500305175784,-8.73690122838191,-1.3980993819696579,-6.902200766778847,-3.232799843572721,8.027928962183495,3.571428571428571,-48.12303178111743,1.8347004616030607,11,3.75,3.6499977111816406,1.1999988555908203,-2.9000015258789062,10.800003051757798,0,0.09651166339253248,3.0000217983651227,89.0,1.4615447817691722,89.69999694824219,-2.1034548075809836,91.0,0.09651166339253248 3056,2011-11-22,85.55000305175781,87.19999694824219,85.25,86.5,315656.0,-0.005232522653978888,-1.5161201405774702,0.3166656494140625,30.76921948313769,47.9282843626261,4.862313110709508,5.665074511015888,2.8693759058229062,3.30164880844157,9.831159181365162,1.9499969482421875,1.023391277455886,-5.344997406005859,-9.686461732698817,-1.003533079312902,-7.515729569352345,-3.1742652426593736,7.981250172694672,4.255360594248422,-44.35096819679793,2.1707321633464796,11,3.9499969482421875,4.099994659423828,1.8624954223632812,-2.4500045776367188,12.349998474121094,1,0.13208644090318478,1.1666666666666667,86.0,3.0000217983651227,89.0,1.4615447817691722,89.69999694824219,0.13208644090318478 3057,2011-11-23,84.6500015258789,86.80000305175781,84.25,85.0,294360.0,-0.010520181107818383,-3.4347820318045814,0.36842062994908364,21.212133667005958,43.40404470019439,5.440910721848084,6.475730963166058,3.7842299810930626,3.9960172288264175,10.31489645746851,2.5500030517578125,0.43411024510456286,-5.977499008178711,-11.13394303035929,-0.8210549859981313,-8.555721019269,-3.399276997088421,8.218751440617382,5.9701747473758155,-35.3701076385043,2.578222011090291,11,4.349998474121094,4.9499969482421875,2.6374969482421875,-1.5500030517578125,13.25,2,0.1488481777554258,-1.5161201405774702,85.55000305175781,1.1666666666666667,86.0,3.0000217983651227,89.0,0.1488481777554258 3058,2011-11-24,84.4000015258789,86.44999694824219,83.30000305175781,85.19999694824219,357422.0,-0.0029533372178802697,-1.100001271568989,2.2857111716621255,21.07023786862858,39.016786237524165,5.203443697286119,6.4624352098166185,3.9417104924639688,4.0009166730021235,10.672065724819541,3.149993896484375,-0.24691269190542187,-5.849999237060544,-11.662507919447023,-0.037490554674064924,-8.75625357825379,-2.9437448958672974,7.606876143967753,17.46030592683284,-19.352199439516685,2.906254341193242,11,4.125,4.724998474121094,2.8874969482421875,-1.3000030517578125,14.799995422363295,3,0.16113741976593499,-3.4347820318045814,84.6500015258789,-1.5161201405774702,85.55000305175781,1.1666666666666667,86.0,0.16113741976593499 3059,2011-11-25,85.0,85.5999984741211,83.0999984741211,84.55000305175781,482520.0,0.007108986531678241,2.0303142397395826,-0.5624994039501416,26.13240695992259,35.30229368470118,3.742913188242511,5.490225631851473,3.2510332700523463,3.1823657092535598,10.699161342982856,2.5,-0.7563442094736246,-4.835000610351557,-10.90989221665319,1.239890995950077,-7.872446413502374,-1.79755480720074,5.962052715675995,32.203407364303494,-2.5844646890854435,3.03744580315082,11,2.924999237060547,4.024997711181641,2.2874984741210938,-0.375,14.949996948242202,4,0.15294117647058814,-1.100001271568989,84.4000015258789,-3.4347820318045814,84.6500015258789,-1.5161201405774702,85.55000305175781,0.15294117647058814 3060,2011-11-28,89.55000305175781,89.55000305175781,85.5999984741211,85.5999984741211,585504.0,0.05352944766773904,1.0,8.777847478891866,43.010756216623975,34.29179202112203,-1.4187499855438261,0.7544408507153975,-1.2596638880494595,-1.530016276949155,10.195581955280186,4.5500030517578125,-1.1909626853514794,-0.14249763488768963,-6.096555649227952,5.8115603794525725,-3.1195266420578207,2.8345313722824415,0.31136207010050043,100.0,64.0796982447844,2.9770290071701275,11,-1.8500022888183594,-0.5250053405761719,-2.2625045776367188,-4.9250030517578125,10.799995422363281,0,0.08821880097444978,2.0303142397395826,85.0,-1.100001271568989,84.4000015258789,-3.4347820318045814,84.6500015258789,0.08821880097444978 3061,2011-11-29,89.30000305175781,89.55000305175781,88.0999984741211,89.55000305175781,579032.0,-0.0027917363649391236,10.60003662109375,-0.063291065892783,46.92083371182002,34.25561958273881,-1.5688862636656893,1.03796834094274,-1.0208094955043236,-1.4239418258001137,10.98617719645115,1.4500045776367188,-1.7810436473228606,-0.379997634887701,-6.336364529998363,5.576369260222961,-3.358181082443025,2.598185812667623,-6.200004577636719,96.12403375856827,54.65588149399438,2.97818344755533,11,-2.275005340576172,-0.2750053405761719,-2.350004196166992,-3.6750030517578125,10.749999999999986,1,0.08398655927988075,1.0,89.55000305175781,2.0303142397395826,85.0,-1.100001271568989,84.4000015258789,0.08398655927988075 3062,2011-11-30,93.25,93.25,87.80000305175781,87.94999694824219,677332.0,0.04423288704651873,1.0566014377801642,-21.20001220703125,55.52825801536676,36.03266334874107,-5.773278425123365,-2.9282730631464347,-4.8750304405569125,-5.517113786001602,11.314939435380705,5.4499969482421875,-2.263446273665039,3.48499946594238,-2.630131777115949,9.600130709000709,0.4274338444132155,6.542565087471544,-10.021001434326166,100.0,55.161435230414114,3.0575656215291644,11,-5.075000762939453,-4.225002288818359,-6.30000114440918,-7.625,6.650001525878906,2,0.049865968105939906,10.60003662109375,89.30000305175781,1.0,89.55000305175781,2.0303142397395826,85.0,0.049865968105939906 3063,2011-12-01,93.0999984741211,93.8499984741211,91.5500030517578,93.0,649808.0,-0.0016085954517844891,1.8749970197649368,0.018867625762579138,50.27026625773095,37.17380504135142,-5.688470928416649,-2.936714153310234,-4.591947590160487,-5.478283670519573,11.278842703285205,2.2999954223632955,-2.4805137589526822,3.3399978637695256,-2.763460241086122,9.443455968625173,0.2882688113416947,6.3917269161973564,-9.470159851074214,93.02325581395348,52.88354631807874,3.051729052427827,12,-4.625,-4.075000762939453,-5.475000381469727,-7.474998474121094,8.150001525878906,3,0.05155749871566395,1.0566014377801642,93.25,10.60003662109375,89.30000305175781,1.0,89.55000305175781,0.05155749871566395 3064,2011-12-02,93.25,94.5,92.5,94.3499984741211,294344.0,0.0016111872001867145,1.857139743107667,-11.000152590218967,52.066116397276794,38.553358730834816,-5.780044340018094,-3.2369228901974765,-4.564083510690381,-5.712568763435655,10.757640553742705,2.0,-2.6148368541229843,3.479999542236328,-2.646765444546645,9.606764529019301,0.4166170488448415,6.543382035627815,-9.006951785888674,85.9550585877393,47.99063775480161,3.0633824933914835,12,-4.450000762939453,-4.225002288818359,-5.274999618530273,-7.274997711181641,7.050003051757798,4,0.06380693778275814,1.8749970197649368,93.0999984741211,1.0566014377801642,93.25,10.60003662109375,89.30000305175781,0.06380693778275814 3065,2011-12-05,93.25,94.4499969482422,92.8499984741211,94.3499984741211,373692.0,0.0,1.4615447817691722,1.0,57.44680061628827,41.51753441229599,-5.1891780717050295,-3.2956291465372374,-4.369655730189066,-5.771362295955697,10.97543502318107,1.599998474121108,-2.4916255425117555,3.409999465942377,-2.847424563797233,9.667423495681987,0.281287451072572,6.538711480812182,-8.186395643017576,81.34327508420806,41.57847588357157,3.128712014869803,12,-4.450000762939453,-4.225002288818359,-4.725000381469727,-6.724998474121094,7.0,0,0.0718498332251174,1.857139743107667,93.25,1.8749970197649368,93.0999984741211,1.0566014377801642,93.25,0.0718498332251174 3066,2011-12-06,93.0500030517578,93.6500015258789,91.5500030517578,92.8000030517578,452232.0,-0.0021447393913373025,1.8965557157439092,-0.22727304253740144,56.23101347133337,45.40852105722125,-4.261575701733193,-3.1882104129883118,-4.073483810022708,-5.639902310646349,11.024518917732337,2.099998474121108,-2.3242262069024946,3.16500244140623,-3.1747709234940373,9.504775806306498,-0.00488424104391072,6.334889123856371,-7.231487043333971,78.35824464632594,37.28301333234941,3.1698866824501364,12,-4.250003814697251,-4.025005340576158,-4.425003051757798,-6.525001525878892,6.449996948242202,1,0.07845239315363339,1.4615447817691722,93.25,1.857139743107667,93.25,1.8749970197649368,93.0999984741211,0.07845239315363339 3067,2011-12-07,92.8499984741211,94.0,91.6999969482422,93.5,729924.0,-0.0021494311776159014,1.7878799088172428,-2.600006103515625,60.26059230947014,49.76300488398143,-3.10232096855151,-2.9421547772612655,-3.7663621883546057,-5.504704914080023,11.6929939085878,2.3000030517577983,-1.899304966159832,2.8399978637695256,-3.6355096648992458,9.315505392438297,-0.3977559005648601,6.077751628103911,-6.336963746371168,44.06768702380918,-1.1476423585934796,3.237753764334388,12,-4.049999237060547,-3.825000762939453,-4.01249885559082,-6.099998474121094,7.2000045776367045,2,0.07754447707011503,1.8965557157439092,93.0500030517578,1.4615447817691722,93.25,1.857139743107667,93.25,0.07754447707011503 3068,2011-12-08,91.75,93.6500015258789,91.0,92.8499984741211,772748.0,-0.011847048919744307,-1.0384639085411123,1.6923013721140416,58.730158730158735,53.38497730289656,-0.9499830822957733,-1.8794474944443493,-2.6020581482728886,-4.485349974321096,12.019357008919155,2.6500015258789062,-1.2654944961063563,1.7024993896484375,-4.805751461390628,8.210750240687503,-1.5516260358710952,4.95662481516797,-4.598008050470071,21.428571428571427,-26.53931018020239,3.254125425519536,12,-1.7000007629394531,-2.7250022888183594,-2.8500003814697266,-4.775001525878906,9.949996948242202,3,0.0888283545054922,1.7878799088172428,92.8499984741211,1.8965557157439092,93.0500030517578,1.4615447817691722,93.25,0.0888283545054922 3069,2011-12-09,95.3499984741211,98.25,92.5,92.5,1694858.0,0.03923704058987565,-3.0350898796696604,-2.59091129776181,78.59327017345092,57.33858996476622,-3.271468928261257,-5.580476994412521,-6.03011707597031,-8.161844025111037,13.121305011585676,6.5,-0.2470717053638367,5.184997940063482,-1.6255267282364656,11.99552260836343,1.7797356059135154,8.590260274213449,-7.610165880553552,59.9999789533944,6.151196172573393,3.4052623341499713,12,-2.3249969482421875,-4.674999237060547,-5.937498092651367,-8.02499771118164,6.4500045776367045,4,0.06187731117248241,-1.0384639085411123,91.75,1.7878799088172428,92.8499984741211,1.8965557157439092,93.0500030517578,0.06187731117248241 3070,2011-12-12,94.3000030517578,96.25,93.75,95.3499984741211,388766.0,-0.011012012995975762,-1.3255797448590336,-0.3684196436937047,75.81121408670049,60.54863222864183,-1.6503837541549586,-4.625887233922441,-4.861971017522663,-7.186444469252024,14.268260835794846,2.5,0.864327565916426,4.045002365112296,-2.9407642543014703,11.030768984526063,0.552119055405413,7.537885674819179,-5.509153717547008,45.517283472521356,-14.001427196101794,3.4928833097068823,12,-1.275001525878892,-3.6250038146972514,-3.737504959106431,-6.250003814697251,7.5499954223632955,0,0.06362672116465173,-3.0350898796696604,95.3499984741211,-1.0384639085411123,91.75,1.7878799088172428,92.8499984741211,0.06362672116465173 3071,2011-12-13,95.6999969482422,96.5500030517578,93.6999969482422,94.8000030517578,448094.0,0.014846170213971277,1.1923072408652908,-0.857140781108099,81.6618973813016,63.45236993596791,-2.287636556289499,-5.944754408564194,-6.042903665130353,-8.651255673147446,15.28353937436816,2.8500061035155966,1.9518523086422022,5.1999965667724695,-2.197796876522787,12.597790010067726,1.5010998451248412,8.898893288420098,-5.963232547452492,64.82754411368555,-1.404191123929877,3.698896721647628,12,-1.0749969482422017,-5.024997711181655,-5.1374988555908345,-7.649997711181655,6.300003051757798,1,0.047544443018306515,-1.3255797448590336,94.3000030517578,-3.0350898796696604,95.3499984741211,-1.0384639085411123,91.75,0.047544443018306515 3072,2011-12-14,93.25,96.0500030517578,93.25,94.5,574154.0,-0.02560080487324612,-3.4800048828124774,-1.3888983079583164,72.51909582487396,65.92446211009491,0.18144083401556088,-3.4968348229372452,-3.4526024456841924,-6.260223341089031,16.175038835203697,2.8000030517577983,2.448054837824131,2.6374996185302706,-4.860068765872526,10.135068002933068,-1.1112845736711279,6.386283810731669,-2.6619120392892626,31.03448275862069,-39.65770241023444,3.7487841922014002,12,1.375,-2.575000762939453,-2.6500015258789062,-5.150001525878906,8.75,2,0.06702412868632712,1.1923072408652908,95.6999969482422,-1.3255797448590336,94.3000030517578,-3.0350898796696604,95.3499984741211,0.06702412868632712 3073,2011-12-15,94.9000015258789,95.5999984741211,92.5500030517578,92.9499969482422,1338644.0,0.01769438633650311,-1.2181846429572045,-1.5600036621093636,73.91305950304229,68.35190023295775,-1.32580100024839,-4.993299578240652,-5.025664308437541,-7.942629585971304,16.751498611335297,3.0499954223632955,2.953943927824781,4.027500915527341,-3.6941334443539375,11.74913527540862,0.1666837355867017,7.88831809546798,-3.5457223612392426,41.73915697180707,-32.4244643394698,3.8608171799406374,12,-0.27500152587890625,-4.225002288818359,-4.212503433227539,-6.8000030517578125,5.5499954223632955,3,0.054267665364309936,-3.4800048828124774,93.25,1.1923072408652908,95.6999969482422,-1.3255797448590336,94.3000030517578,0.054267665364309936 3074,2011-12-16,94.4000015258789,95.4499969482422,94.0999984741211,95.0,984270.0,-0.005268703814126363,-1.2499888738421085,-0.30769080288429784,64.56457199519595,69.14276371950305,-0.7213789318020645,-4.287842128681177,-4.402979483729183,-7.47507725685378,16.9566624679714,1.349998474121108,2.975744586092702,3.2575008392334013,-4.565424713819354,11.080426392286157,-0.6539619372929764,7.168963615759779,-2.3561502777032075,46.2499618530277,-23.627449837915407,3.911462776526378,12,0.22499847412109375,-3.7250022888183594,-3.712503433227539,-6.3000030517578125,5.849998474121094,4,0.07733045873269462,-1.2181846429572045,94.9000015258789,-3.4800048828124774,93.25,1.1923072408652908,95.6999969482422,0.07733045873269462 3075,2011-12-19,94.3000030517578,95.25,93.5999984741211,93.5999984741211,429200.0,-0.0010593058528044486,-3.7142592451308434,-1.1666772630748845,65.15152916327186,70.13393212971843,-0.5104538680027275,-3.725135459775828,-4.243404522786847,-7.368519483221249,16.327826678596853,1.6500015258789062,3.147891752962707,2.7425022125244,-4.807628986495459,10.292633411544259,-1.0325633869855295,6.517567812034329,-1.75,43.75,-21.865240742417257,3.775065599509927,12,0.3249969482422017,-3.6250038146972514,-3.612504959106431,-6.2000045776367045,7.649993896484403,0,0.07953340145581467,-1.2499888738421085,94.4000015258789,-1.2181846429572045,94.9000015258789,-3.4800048828124774,93.25,0.07953340145581467 3076,2011-12-20,96.8499984741211,97.0999984741211,93.5,94.0,473894.0,0.02704130795164139,1.1492537993263356,4.071399766760118,61.92053799922688,70.3183705396914,-2.7543870433476485,-5.67617801866983,-6.654607068982074,-9.847562779111797,15.74313542658336,3.5999984741210938,3.34548601877367,4.727497863769528,-2.6182104006449265,12.073206128183983,1.0546437315622939,8.400351995976763,-3.7299957275390767,94.50548897760982,31.866591763637082,3.672854132207229,12,-2.2249984741210938,-6.174999237060547,-6.037500381469727,-8.75,3.0500030517578125,1,0.05162622693624552,-3.7142592451308434,94.3000030517578,-1.2499888738421085,94.4000015258789,-1.2181846429572045,94.9000015258789,0.05162622693624552 3077,2011-12-21,97.25,98.6500015258789,96.5500030517578,97.5,517458.0,0.004130113909973865,-1.5454621118241916,-0.08771934521021,63.51793506110722,70.85034568757456,-2.7542505622082842,-5.3585553946717255,-6.942155973106992,-10.113689061448213,15.010807163331458,2.099998474121108,3.465825059515055,4.497499465942383,-2.289830857984697,11.284829789869463,1.103834303978843,7.891164627905923,-3.75,77.04914957244118,17.499629121594246,3.393665161963538,12,-1.6749992370605469,-6.375,-6.437501907348633,-9.150001525878906,0.9000015258789062,2,0.04884318766066831,1.1492537993263356,96.8499984741211,-3.7142592451308434,94.3000030517578,-1.2499888738421085,94.4000015258789,0.04884318766066831 3078,2011-12-22,98.0,98.75,96.9000015258789,97.25,441210.0,0.007712082262210762,-1.5517274037905016,-3.0,64.89029922567528,69.32779336004393,-2.821125707297597,-5.3096659101442185,-7.558998281656329,-10.72808526376076,13.991961380651519,1.8499984741210938,3.6655431251625146,4.567499542236334,-1.3680546053979015,10.503053689870569,1.5997224684192162,7.5352766160534514,-4.5,85.71428571428571,28.286071751267507,2.967777073817116,12,-2.3499984741210938,-7.075000762939453,-7.187501907348633,-9.60000228881836,0.4499969482422017,3,0.04081632653061229,-1.5454621118241916,97.25,1.1492537993263356,96.8499984741211,-3.7142592451308434,94.3000030517578,0.04081632653061229 3079,2011-12-23,98.0,98.0,98.0,98.0,0.0,0.0,1.0,0.0,64.89029922567528,68.11435837548558,-2.6884064720326393,-4.517412298001204,-7.392469240401681,-10.556775395419436,12.863999061234605,0.0,3.838662646783064,3.917499542236328,-0.8651731863310488,8.700172270803705,1.5261631779526397,6.308835906520017,-3.7650000000000006,85.71428571428571,30.01773416944436,2.3913363642836876,12,-2.3499984741210938,-7.075000762939453,-7.48750114440918,-9.150001525878906,1.0,4,0.024999968859614308,-1.5517274037905016,98.0,-1.5454621118241916,97.25,1.1492537993263356,96.8499984741211,0.024999968859614308 3080,2011-12-27,97.4499969482422,98.5,97.4499969482422,98.0999984741211,116324.0,-0.00561227603834491,-2.230771036538943,-100.0,63.49692390071112,66.0960279887533,-1.8378573448181328,-3.5259952484769173,-6.624090395334122,-9.794608697958054,13.367025351558597,1.0500030517577983,4.140074797254286,2.9724967956543082,-1.5307723615476192,7.475765952856236,0.7208622170533516,5.224131374255265,-2.582896948242208,75.23803710937527,21.482384425067792,2.2516345786009606,12,-1.7999954223632955,-6.524997711181655,-7.1374988555908345,-8.599998474121108,1.0500030517577983,1,0.028732715643335904,1.0,98.0,-1.5517274037905016,98.0,-1.5454621118241916,97.25,0.028732715643335904 3081,2011-12-28,96.8000030517578,98.5,96.3000030517578,97.25,438482.0,-0.006670024800817909,-2.0344849358602946,0.6923013721140786,61.791074552723174,64.904025625181,-1.1347493485949371,-2.408811795091495,-5.741040300622629,-9.000340481076037,13.687780446250331,2.1999969482422017,3.7629267129037345,1.9475028991699048,-1.948577471854307,5.843583270194117,-0.0005372863421939655,3.8955430846820036,-1.3892970517578078,20.408188686060804,-33.144754567901686,1.9480401855121057,12,-1.150001525878892,-5.875003814697251,-7.100004196166978,-7.9500045776367045,-0.10000610351559658,2,0.053202414608714,-2.230771036538943,97.4499969482422,1.0,98.0,-1.5517274037905016,98.0,0.053202414608714 3082,2011-12-29,97.9000015258789,98.0500030517578,96.75,96.75,205318.0,0.011363620242170303,-1.2608718727816488,-2.5555762775083117,68.35823859586141,64.28682330216091,-1.6827368468859731,-3.3124110184407414,-6.593619127115403,-9.881939926196992,14.374339405952115,1.3000030517577983,3.5252914625358613,2.8150012969970675,-1.2305416148391686,6.8605442088333035,0.7922298410789494,4.8377727529151855,-2.021794365878918,65.30614151454589,7.372028472567891,2.0227714559181207,12,-1.7750015258789062,-6.975002288818359,-8.325002670288086,-9.050003051757812,-3.849998474121108,3,0.020429008874645715,-2.0344849358602946,96.8000030517578,-2.230771036538943,97.4499969482422,1.0,98.0,0.020429008874645715 3083,2011-12-30,97.9000015258789,97.9000015258789,97.9000015258789,97.9000015258789,0.0,0.0,1.0,0.0,59.69584484513166,63.74585361882043,-1.354918777612255,-3.0929457365691064,-6.318531775943754,-9.734772526878288,14.908575414271635,0.0,3.0364220655870042,2.5750011444091854,-1.5435699354810737,6.693572224299444,0.515715604464063,4.634286684354308,-1.6197433682789182,72.72730425374033,14.432623103343374,2.059285539945127,12,-1.7750015258789062,-6.975002288818359,-8.60000228881836,-9.050003051757812,-4.4500045776367045,4,0.002553626109330631,-1.2608718727816488,97.9000015258789,-2.0344849358602946,96.8000030517578,-2.230771036538943,97.4499969482422,0.002553626109330631 3084,2012-01-02,99.1999969482422,99.6500015258789,98.5,99.0,177042.0,0.013278809010229153,1.0909002635594396,100.0,68.28358846297057,64.09386020767585,-2.1260032679732177,-4.136402364499688,-7.367795220210198,-10.928843610296084,15.499994318121612,1.75,2.903014095325034,3.5774967193603686,-0.7635516718565043,7.9185451105772415,1.4069725237519322,5.748020914968805,-2.573974932706207,86.56702141469584,25.554949999972663,2.1705241956084365,1,-2.6249961853027486,-7.824996948242202,-10.374996185302749,-10.349998474121108,-3.849998474121108,0,-0.007560484103556142,1.0,97.9000015258789,-1.2608718727816488,97.9000015258789,-2.0344849358602946,96.8000030517578,-0.007560484103556142 3085,2012-01-03,99.9499969482422,99.9499969482422,98.5999984741211,99.5,560944.0,0.007560484103556142,5.0000339086497805,2.250019073777282,66.66668661281992,64.62121005363062,-2.224162792674349,-4.594269602420852,-7.9386089204991634,-11.57307117081784,16.160853577489085,1.349998474121108,2.61456517875925,3.992496871948262,-0.6042136900313579,8.589207433927882,1.694141590958452,6.290852152938072,-2.8401382110513396,100.0,37.84007209310941,2.2983552809898113,1,-1.8249969482422017,-7.174999237060561,-11.474998474121108,-11.099998474121108,-2.9499969482422017,1,-0.009504722133549914,1.0909002635594396,99.1999969482422,1.0,97.9000015258789,-1.2608718727816488,97.9000015258789,-0.009504722133549914 3086,2012-01-04,100.3499984741211,100.4000015258789,99.1500015258789,99.5,629542.0,0.004002016389115237,1.6315662669953983,1.8888983079583006,83.17759608233747,66.80561683376732,-2.319386639628277,-4.65815887543161,-8.144634174816929,-11.863900445162926,17.4312116866153,1.25,2.7050782204922967,4.02749862670899,-0.7527746428266511,8.807771896244631,1.6373619919411766,6.4176352614768035,-2.728914858940996,98.63005394920289,31.18906327189636,2.3901366347678197,1,-1.9999961853027344,-6.249996185302734,-11.987499237060547,-11.5,-6.849998474121094,2,-0.018435460909331125,5.0000339086497805,99.9499969482422,1.0909002635594396,99.1999969482422,1.0,97.9000015258789,-0.018435460909331125 3087,2012-01-05,100.0500030517578,100.5500030517578,99.3000030517578,100.5500030517578,165938.0,-0.002989491050572002,4.0,-0.5882363500911041,77.54016455042358,68.21115742540601,-1.7661740372107033,-3.995975887565905,-7.682387004495141,-11.430619762504449,18.66486857459217,1.25,2.818625589640135,3.36750297546385,-1.3960940860086168,8.131100036936317,0.9857044447276166,5.749301506200084,-1.8731358544379333,81.13208633590612,10.008721474657719,2.3817985307362335,1,-1.625,-5.874999999999986,-12.025005340576158,-11.200004577636705,-5.650001525878892,3,-0.03348331835414908,1.6315662669953983,100.3499984741211,5.0000339086497805,99.9499969482422,1.0909002635594396,99.1999969482422,-0.03348331835414908 3088,2012-01-09,99.9000015258789,101.4000015258789,99.4000015258789,100.1999969482422,462652.0,-0.001499265580244824,-2.07693391160435,0.5999908447265909,80.55560736017397,69.95174721812809,-1.473241232713761,-3.3772434970558862,-7.4313953296929895,-11.11811129498993,20.354286638206055,2.0,2.8480746089609568,2.8100013732910156,-1.55464011825471,7.174642864836741,0.6276806275181599,4.992322119063871,-1.2485071576714546,48.27588928438948,-24.920016966172312,2.1823207457728597,1,-1.0499992370605469,-3.700000762939453,-11.300003051757812,-11.050003051757812,-5.900001525878906,0,-0.058558542390068746,4.0,100.0500030517578,1.6315662669953983,100.3499984741211,5.0000339086497805,99.9499969482422,-0.058558542390068746 3089,2012-01-10,101.25,101.6999969482422,99.8499984741211,99.8499984741211,300942.0,0.013513498033044469,-1.642852082549979,-4.666742961775929,83.90247460710412,72.21903062994953,-2.5856548268549915,-4.492919576316126,-8.706155746822844,-12.280135700916844,20.706263916812073,1.849998474121108,2.8607671013595564,3.864999771118164,-0.792206188192111,8.522205730428439,1.5363967914630337,6.1936027507732945,-2.0488042002582603,85.48396226647233,8.20960388310749,2.3286029796551366,1,-2.25,-4.900001525878906,-12.500001907348633,-12.400001525878906,-6.150001525878906,1,-0.07703706717785475,-2.07693391160435,99.9000015258789,4.0,100.0500030517578,1.6315662669953983,100.3499984741211,-0.07703706717785475 3090,2012-01-11,100.3000030517578,102.3499984741211,100.0,101.6500015258789,313836.0,-0.009382685908564947,-1.4102491871779523,-0.9642835733865313,69.94225465283536,73.12471730773979,-1.3285846503746797,-3.236296774374935,-7.661394365198888,-11.14099032717867,21.157277405008507,2.3499984741210938,2.7671388139891064,2.615002822875965,-1.9780234418416,7.2080290875935304,0.31848969051718257,4.911515955234748,-0.900001525878892,35.937581956464285,-37.53961264057541,2.2965131323587857,1,-0.7500038146972514,-3.6250038146972514,-11.387504577636705,-11.450004577636705,-5.350006103515597,2,-0.049351988305347816,-1.642852082549979,101.25,-2.07693391160435,99.9000015258789,4.0,100.0500030517578,-0.049351988305347816 3091,2012-01-12,100.25,101.8499984741211,100.0,101.0,344968.0,-0.0004985348976709325,-1.95999755859375,0.5555561834899657,68.07231573606295,73.0929481010955,-0.8244323551100479,-2.980766646822161,-7.423376056617386,-10.89861265254956,21.54704491770767,1.8499984741210938,2.6772756822038133,2.3374996185302734,-2.2921380434987526,6.9671372805592995,0.02268078751575331,4.652318449544794,-0.40000152587890625,31.14748767413213,-40.14794667260025,2.3148188310145135,1,-0.125,-3.575000762939453,-11.337501525878906,-11.400001525878906,-3.75,3,-0.032418952618453845,-1.4102491871779523,100.3000030517578,-1.642852082549979,101.25,-2.07693391160435,99.9000015258789,-0.032418952618453845 3092,2012-01-13,99.5,101.5,98.5500030517578,101.5,572020.0,-0.007481296758104716,1.9499969482422017,2.6666666666666665,59.03615786803147,73.01964954808437,0.1971250826241544,-1.8324765119667745,-6.554675240214749,-10.004950973582382,21.802292074365127,2.9499969482422017,2.640161584798676,1.2749996185302734,-2.8452318113417334,5.39523104840228,-0.78511609640573,3.335115333466277,2.8499984741210938,24.999949806554742,-42.63452102371397,2.0601157149360056,1,0.9249992370605469,-2.825000762939453,-10.587501525878906,-10.525001525878906,-2.1500015258789062,4,-0.06030150753768848,-1.95999755859375,100.25,-1.4102491871779523,100.3000030517578,-1.642852082549979,101.25,-0.06030150753768848 3093,2012-01-16,100.0500030517578,100.4499969482422,99.25,99.4000015258789,243026.0,0.005527668861887491,-1.5262971915932808,-0.325000762939446,61.58195012698419,72.27502306630811,-0.017687847665001755,-2.0837045191482986,-7.030331411407801,-10.397853643194267,22.38413603731566,1.1999969482422017,2.7090899713763434,1.5675025939941207,-2.3146115882972538,5.449616776285495,-0.37355449715157363,3.508559685139815,2.223995513916023,39.473731762211415,-24.80494557444615,1.9410570911456886,1,0.39999771118165484,-3.3750038146972514,-11.137504577636705,-11.025005340576158,-3.0,0,-0.05647177764658373,1.9499969482422017,99.5,-1.95999755859375,100.25,-1.4102491871779523,100.3000030517578,-0.05647177764658373 3094,2012-01-17,101.6999969482422,102.25,101.0,101.0,482320.0,0.016491692615249853,-2.571444141689373,1.0769158538446644,71.35682322161924,72.7961493561747,-1.4256897026318285,-3.329463246994706,-8.58043699106969,-11.869178938376834,23.247930556103725,2.1999969482422017,2.616925686136412,2.85249671936036,-0.7779980843741328,6.482991523094853,1.0372493174931066,4.667744121227614,-3.1499938964844034,82.894676081619,19.176010328805177,1.8152474018672489,1,-1.2499961853027486,-4.274997711181655,-12.162498474121108,-12.674999237060561,-4.0,1,-0.07571285328711397,-1.5262971915932808,100.0500030517578,1.9499969482422017,99.5,-1.95999755859375,100.25,-0.07571285328711397 3095,2012-01-18,101.8000030517578,102.0500030517578,100.4499969482422,102.0,776290.0,0.0009833442135351866,9.666598850517072,-0.28571117166213983,76.59576194974986,72.06483445255385,-1.3808905163754304,-2.9921898919839975,-8.538647564502341,-11.82245042516584,24.26053037438809,1.6000061035155966,2.7690739221761476,2.5775028228759567,-0.5958195872329668,5.75082523298488,0.990841617821502,4.164164027930411,-3.176000061035154,87.83791028649397,17.870729878553433,1.5866612050544597,1,-1.3500022888183452,-4.350002288818345,-9.950002670288072,-11.125003814697251,-4.900001525878892,2,-0.06581536715897984,-2.571444141689373,101.6999969482422,-1.5262971915932808,100.0500030517578,1.9499969482422017,99.5,-0.06581536715897984 3096,2012-01-19,101.8499984741211,102.4000015258789,101.4000015258789,102.0,558144.0,0.0004911141538754826,1.1052530135963186,0.7500190737773176,73.65270227054685,71.63289419923422,-1.3362564535064223,-2.791513959823561,-8.453014463655933,-11.740696385936815,24.741771590250732,1.0,2.6963988245608164,2.377498245239252,-0.796652756550273,5.551649247028777,0.7904227443444825,3.964573746134022,-3.153475543212906,85.71420078592709,14.531292494624395,1.5870755008947655,1,-1.3749961853027344,-4.374996185302734,-9.999998092651367,-11.174999237060547,-4.849998474121094,3,-0.06774670229997204,9.666598850517072,101.8000030517578,-2.571444141689373,101.6999969482422,-1.5262971915932808,100.0500030517578,-0.06774670229997204 3097,2012-01-20,102.0,102.3000030517578,100.8000030517578,102.3000030517578,330120.0,0.0014727690537670313,8.999898275775323,1.9999999999999052,74.11765973049364,70.91756668482529,-1.3193005389747725,-2.70615755000253,-8.404819712787727,-11.824599034182825,24.62851571720223,1.5,2.6177048278763095,2.289999771118161,-0.894766173876576,5.474765716112898,0.6976167986207997,3.8823827436155227,-3.155337925292983,87.30154501219491,15.640078224679414,1.5923829724973668,1,-1.5249977111816406,-4.524997711181641,-9.350000381469727,-11.325000762939453,-7.25,4,-0.05392156862745101,1.1052530135963186,101.8499984741211,9.666598850517072,101.8000030517578,-2.571444141689373,101.6999969482422,-0.05392156862745101 3098,2012-01-23,102.0,102.1999969482422,100.5999984741211,102.0,271334.0,0.0,7.000114442663728,-0.0,69.44447387884934,69.31112215946366,-1.1064435615051735,-2.5203418033693907,-8.223491756066295,-11.727491500752762,24.430757387690267,1.599998474121108,2.3317228737627715,2.0899997711181584,-1.1446151578824129,5.32461470011873,0.47269230661787276,3.707307235618444,-3.013124347246105,79.4871493910191,9.309978047673582,1.617307464500282,1,-1.5249977111816406,-4.524997711181641,-9.350000381469727,-11.325000762939453,-6.550003051757798,0,-0.04558825025371471,8.999898275775323,102.0,1.1052530135963186,101.8499984741211,9.666598850517072,101.8000030517578,-0.04558825025371471 3099,2012-01-24,100.4499969482422,101.8000030517578,99.3499984741211,101.75,506860.0,-0.015196108350566617,2.499983651404395,-100.0,53.12500000000001,67.44253830914862,0.3555331907842003,-0.8193906505634772,-6.570909171006761,-10.054078858719464,23.932779148861453,2.6500015258789062,2.146707212925392,0.41749687194825924,-2.695848142158823,3.5308418860553417,-1.1391756351052749,1.9741693790017933,-1.3265962605633064,36.06548765540232,-29.0860113933025,1.5566725070535397,1,0.025005340576157664,-2.4999961853027486,-7.799997329711928,-9.774997711181655,-4.349998474121108,1,-0.03384762568222155,7.000114442663728,102.0,8.999898275775323,102.0,1.1052530135963186,101.8499984741211,-0.03384762568222155 3100,2012-01-25,100.25,101.3499984741211,99.25,100.5,303576.0,-0.001991009998190907,1.1538479596228335,0.19230724086529077,49.35898376405203,65.36327920114739,0.6120554600426686,-0.42042435000756484,-6.25242274316372,-9.659528651077622,23.683968647578173,2.0999984741210938,1.9432477039823368,0.07749977111816975,-2.7889059938933656,2.943905536129705,-1.355703111387598,1.5107026536239374,2.1500015258789062,31.74601636807088,-27.965660328329367,1.43320288250577,1,0.22500228881835938,-2.299999237060547,-7.600000381469727,-9.575000762939453,-4.0,2,-0.0254364394190304,2.499983651404395,100.4499969482422,7.000114442663728,102.0,8.999898275775323,102.0,-0.0254364394190304 3101,2012-01-26,101.9499969482422,102.1999969482422,100.4000015258789,100.4000015258789,422420.0,0.01695757554356314,-1.3225815978460616,-6.199981689453182,60.326057210526734,65.50660135031355,-0.917971909385102,-1.807484932729679,-7.756928734864033,-11.177062520567674,24.171552484423643,1.9499969482422017,1.5810093634016908,1.5199970245361527,-0.9715455146603347,4.01153956373264,0.2742257549379019,2.7657682941344035,0.38700454711913324,88.52440153088114,30.220110441224712,1.2457712695982452,1,-1.1249961853027486,-3.9999961853027486,-9.299997329711928,-11.274997711181655,-5.7999954223632955,3,-0.04953404191789301,1.1538479596228335,100.25,2.499983651404395,100.4499969482422,7.000114442663728,102.0,-0.04953404191789301 3102,2012-01-27,99.9000015258789,101.4000015258789,99.4000015258789,100.5999984741211,418492.0,-0.02010785172856877,-1.3529454003644164,-0.45161226810263366,50.0,64.21971800287085,1.3351343608645578,0.42164598947719867,-5.537680367672863,-8.996186803927174,24.460501262980543,2.5499954223632955,1.4479810589597832,-0.6299983978271513,-2.8384501763440824,1.5784533806897798,-1.7342242870856097,0.47422749143130716,2.3752599395752014,22.033972823809837,-35.98815274017194,1.104225889258463,1,0.9249992370605469,-0.5499992370605469,-7.250001907348633,-9.22500228881836,-4.650001525878906,4,-0.02902904385970073,-1.3225815978460616,101.9499969482422,1.1538479596228335,100.25,2.499983651404395,100.4499969482422,-0.02902904385970073 3103,2012-01-30,98.1500015258789,99.75,97.0500030517578,99.75,678834.0,-0.017517517249953873,2.3749994039530016,2.285722070844687,36.52173682286594,60.34915284745382,3.1148341108209507,2.30975817867332,-3.5933635508551447,-7.156088249125318,24.73420090029143,2.849998474121108,1.298599377699091,-2.392498397827154,-4.540268711762337,-0.24472808389197098,-3.4663835547947457,-1.3186132408595626,4.064754710266115,21.359218986104274,-31.81815859382035,1.0738851569675887,1,1.5750007629394531,1.2000007629394531,-4.92500114440918,-7.275001525878906,-4.7000045776367045,0,-0.0346408708407655,-1.3529454003644164,99.9000015258789,-1.3225815978460616,101.9499969482422,1.1538479596228335,100.25,-0.0346408708407655 3104,2012-01-31,98.4499969482422,99.0,97.9499969482422,98.1500015258789,480060.0,0.003056499416194125,-1.9999891009363109,-0.18749731778843604,41.474619057329654,56.44680363718491,2.576266528621588,2.0561116086099105,-3.6689833451754197,-7.325803184483618,24.353921387850143,1.0500030517577983,1.3035397965485203,-2.05500297546385,-4.324224346212489,0.2142183952847887,-3.1896136608381767,-0.9203922900895236,3.558169160527328,27.184379722082713,-27.009888911053526,1.134610685374323,1,1.2750053405761577,0.9000053405761577,-5.162496566772475,-7.524997711181655,-3.7999954223632955,1,-0.030472321919696732,2.3749994039530016,98.1500015258789,-1.3529454003644164,99.9000015258789,-1.3225815978460616,101.9499969482422,-0.030472321919696732 3105,2012-02-01,99.0,99.5500030517578,98.5500030517578,99.0999984741211,663618.0,0.005586623349993047,-1.0000152589054219,-0.33333333333331755,44.49338762867473,53.20687978808801,1.7738539183577302,1.50863657055406,-3.8868797826863215,-7.724239320200169,23.73537714949619,1.1000061035155966,1.2483381950751635,-1.4575000762939396,-3.8137396538476054,0.8987395012597261,-2.6356198650707796,-0.27938028751709965,2.809839586489062,37.864063287013785,-18.45045770192153,1.1781197887768349,2,0.6750030517577983,0.3500022888183594,-5.712499618530273,-8.075000762939453,-2.5999984741210938,2,-0.029292944705847535,-1.9999891009363109,98.4499969482422,2.3749994039530016,98.1500015258789,-1.3529454003644164,99.9000015258789,-0.029292944705847535 3106,2012-02-02,98.5,100.5999984741211,98.0,99.6999969482422,1076548.0,-0.005050505050505083,-1.3636382552244086,12.000152590219109,45.49549178017979,50.0266389047198,1.954186941573667,1.9636082266438564,-3.039228927058616,-7.087613194549846,22.9266199481358,2.5999984741210938,0.9086267797055427,-1.8650001525878963,-4.378981425136814,0.6489811199610216,-3.1219907888623624,-0.6080095163134303,3.119446125099813,33.3332748705197,-25.82936896007059,1.2569906362744594,2,1.125,0.8500022888183594,-5.212499618530273,-7.575000762939453,-1.6500015258789062,3,-0.022842639593908642,-1.0000152589054219,99.0,-1.9999891009363109,98.4499969482422,2.3749994039530016,98.1500015258789,-0.022842639593908642 3107,2012-02-03,96.6999969482422,98.5,96.5500030517578,98.0500030517578,834662.0,-0.01827414265743954,-1.3636414078827885,1.125007947306144,36.43721219863883,46.35916538469642,3.266868302847186,3.6889008663351177,-0.8763092266815562,-5.18002282756693,22.078959032022997,1.9499969482422017,0.44104453494993834,-3.497502899169902,-6.498989618626524,-0.4960161797132798,-4.998246258898206,-1.996759539441598,4.7366714539239325,3.703557185673988,-55.55576333967794,1.5007433597283093,2,2.6750030517577983,2.7750053405761577,-3.412496566772475,-5.774997711181655,-1.0,4,-0.005687646739613417,-1.3636382552244086,98.5,-1.0000152589054219,99.0,-1.9999891009363109,98.4499969482422,-0.005687646739613417 3108,2012-02-06,94.0500030517578,96.5999984741211,94.0500030517578,96.5,840256.0,-0.02740428107668702,-1.081631509127246,1.8148043493004082,21.348317817362982,42.82842291995896,5.219441767898147,6.195819089078199,2.121350193211086,-2.488652186762252,21.25480343189068,2.6499938964844034,-0.07059823744194205,-5.854996871948259,-9.927613242874685,-1.7823805010218337,-7.891305057411472,-3.8186886864850464,7.093465429383841,0.0,-53.94516758264568,2.0363081854632146,2,4.074996948242202,4.174999237060561,-0.5250034332275249,-3.1250038146972514,2.8999938964844034,0,0.012759137791646946,-1.3636414078827885,96.6999969482422,-1.3636382552244086,98.5,-1.0000152589054219,99.0,0.012759137791646946 3109,2012-02-07,93.4499969482422,94.5999984741211,93.4499969482422,94.5,865040.0,-0.006379650016442806,-1.1904727304434077,0.42857320802425636,19.855553707117153,39.550264024743974,5.2770099141202,6.515563043691955,3.0498751032770173,-1.851934970775332,20.358842727430968,1.150001525878892,-0.6680302322887428,-6.065002822875968,-10.998252106006177,-1.131753539745759,-8.531627464441073,-3.5983781813108635,7.125994298548733,0.0,-47.60664432091989,2.4666246415651036,2,4.375,4.475002288818345,0.07500267028807173,-2.524997711181655,3.7000045776367045,1,0.0,-1.081631509127246,94.0500030517578,-1.3636414078827885,96.6999969482422,-1.3636382552244086,98.5,0.0 3110,2012-02-08,95.3499984741211,95.6999969482422,94.0,94.0,678818.0,0.020331745189154038,-1.5185168440267636,-1.2857090956650807,29.29935903354506,36.10285311619046,2.9154371656275373,4.454067736667682,1.3605612744283064,-3.6646848038933513,18.970278757284266,2.25,-1.1920230327237533,-3.9175010681152287,-9.171199188438848,1.3361970522083908,-6.544350128277031,-1.290652007953426,4.513393342814965,26.573442243361484,-15.543116261529157,2.6268490601618084,2,2.075000762939453,2.575000762939453,-1.3749980926513672,-3.9749984741210938,2.5500030517578125,2,-0.0073413419973170635,-1.1904727304434077,93.4499969482422,-1.081631509127246,94.0500030517578,-1.3636414078827885,96.6999969482422,-0.0073413419973170635 3111,2012-02-09,97.0,97.0999984741211,94.9000015258789,95.4499969482422,686518.0,0.01730468329610657,1.5142822265625,1.1481517064431617,35.465113700177156,34.487865749543474,0.5469556271691687,2.6858027942108436,-0.04717598834943715,-5.2409048852981925,17.256787225502695,2.1999969482421875,-1.4568230634222061,-2.104999542236328,-7.431289961361784,3.221290876889128,-4.768144751799056,0.5581456673264,2.222052330066674,70.29704765271613,32.49587370354246,2.66314520956273,2,0.024997711181640625,0.9249992370605469,-1.5500011444091797,-5.475002288818359,-0.05000305175779829,3,-0.006185551279598855,-1.5185168440267636,95.3499984741211,-1.1904727304434077,93.4499969482422,-1.081631509127246,94.0500030517578,-0.006185551279598855 3112,2012-02-10,93.5,96.5500030517578,93.3000030517578,96.0,773612.0,-0.03608247422680411,-1.2413840276973693,-1.612900050206254,29.468596006914368,33.70418343665997,3.401330111951694,6.0220014687111245,3.5320732432961677,-1.6563891193465565,16.702105169244447,3.6999969482422017,-1.7870340402632934,-5.304999542236331,-11.18475070496163,0.5747516204889678,-8.244875123598987,-2.3651239608736745,5.14484679188422,5.263083925449034,-26.138801556537434,2.93987558136265,2,3.450000762939453,4.350002288818359,2.7250022888183594,-1.75,2.8499984741210938,4,0.035828860685787056,1.5142822265625,97.0,-1.5185168440267636,95.3499984741211,-1.1904727304434077,93.4499969482422,0.035828860685787056 3113,2012-02-13,94.4000015258789,94.75,93.8499984741211,94.0,527924.0,0.009625684768758358,-1.571416115355691,-0.1600006103515625,34.91272617545022,32.975084227562256,2.138317721553733,4.929764500737917,2.728248730263232,-2.4474211481635706,16.11744740542262,1.25,-2.397475068042297,-4.122497940063482,-10.286439743935475,2.04144386380851,-7.204468841999486,-1.040527038127479,3.6034640171901486,28.94736313753231,-1.7875829996014083,3.0819709019359975,2,2.549999237060547,3.450000762939453,1.9000015258789062,-2.575000762939453,0.1999969482421875,0,0.013771137726167337,-1.2413840276973693,93.5,1.5142822265625,97.0,-1.5185168440267636,95.3499984741211,0.013771137726167337 3114,2012-02-14,94.0,94.8499984741211,93.5999984741211,94.4000015258789,443932.0,-0.004237304231073047,-1.0833253860776797,-1.0,34.5679012345679,31.872252405994825,2.0570226204545747,4.978578221937738,3.2169264406130935,-1.9197108988227,14.819240193787314,1.25,-2.799786129240843,-4.137499618530271,-10.426409852744158,2.1514106156836164,-7.281954735637214,-0.9930445014233271,3.43905004411171,18.42099451285284,-11.682664552469927,3.1444551171069466,2,2.950000762939453,3.8500022888183594,3.5250015258789062,-1.75,0.0,1,0.03138294625789584,-1.571416115355691,94.4000015258789,-1.2413840276973693,93.5,1.5142822265625,97.0,0.03138294625789584 3115,2012-02-15,95.0999984741211,95.4499969482422,94.4000015258789,94.9000015258789,553180.0,0.011702111426820094,1.333338984774974,-0.4999904632932156,32.569979790841955,30.43608440717951,0.3862492080598656,3.531982365866199,2.2202145401653866,-2.8779209258001544,13.713107596896423,1.4499969482422017,-2.884014013218149,-2.702500915527338,-8.882815000943438,3.477813169888762,-5.792657958235381,0.38765612718070486,1.8423659309081444,47.36835765038478,23.63607641782231,3.090157042708049,2,0.8000030517578125,2.7500038146972656,2.575000762939453,-2.700000762939453,-1.4499969482421875,2,0.02155628900788753,-1.0833253860776797,94.0,-1.571416115355691,94.4000015258789,-1.2413840276973693,93.5,0.02155628900788753 3116,2012-02-16,94.9499969482422,95.0500030517578,94.0500030517578,94.9499969482422,331344.0,-0.00157730313654747,8.999389685690971,0.0,36.05633112675579,30.393764288081396,-0.022656668643747935,3.308159485621502,2.4803366401214504,-2.635061876688866,12.463162594956364,1.0499954223632955,-3.0947585556848622,-2.5075023651122876,-8.504104222303482,3.489099492078907,-5.505803293707885,0.49079856348330964,1.555284094394466,50.769042968750874,25.713950588256914,2.9983009285956004,2,0.2500038146972514,2.9000053405761577,3.162502288818345,-2.224998474121108,-1.599998474121108,3,0.031069032885222336,1.333338984774974,95.0999984741211,-1.0833253860776797,94.0,-1.571416115355691,94.4000015258789,0.031069032885222336 3117,2012-02-17,96.5,96.6999969482422,95.3499984741211,95.5,346914.0,0.01632441391865136,-1.0769158538446408,100.0,45.29914381291256,33.05496717647579,-1.7925148073155697,1.3965870802043128,1.0671835128045473,-4.076663027479128,11.258921137035875,1.75,-3.376569970507674,-0.6824993133544979,-6.294072939293272,4.929074312584277,-3.488286126323885,2.1232874996148894,-3.1999969482422017,93.54848236501459,65.21580764048068,2.805786812969385,2,-1.2999992370605469,1.3500022888183594,1.8999996185302734,-3.7750015258789062,-1.1500015258789062,4,0.004663180810799972,8.999389685690971,94.9499969482422,1.333338984774974,95.0999984741211,-1.0833253860776797,94.0,0.004663180810799972 3118,2012-02-20,97.3499984741211,97.75,96.75,96.9000015258789,253574.0,0.008808274343223843,-1.6666666666666667,0.4499969482421875,46.96133248749681,36.066720374295755,-2.37493087326483,0.19010721580349355,0.4021952326631464,-4.828183532185832,10.19771125892606,1.25,-3.6463208954664026,0.3999992370605412,-4.736351516463273,5.536349990584355,-2.168176139701373,2.9681746138224554,-3.9819955444336017,90.36141255889798,59.327143256893464,2.5681753767619075,2,-1.8249969482421875,0.5000038146972656,1.2000007629394531,-4.625,-2.3499984741210938,0,-0.010272213823052434,-1.0769158538446408,96.5,8.999389685690971,94.9499969482422,1.333338984774974,95.0999984741211,-0.010272213823052434 3119,2012-02-21,97.0500030517578,98.75,96.75,97.5,522940.0,-0.0030816171244526513,-2.809512737418802,-1.0000000000000315,44.53782554209282,37.75988331968995,-1.6880927797636645,0.2343380166221749,0.7714729186403417,-4.3985205339138105,10.06413058394362,2.0,-3.660904108431268,0.270003509521473,-4.596574006344682,5.136581025387628,-2.1632852484116114,2.7032922674545574,-3.5067202392578025,63.829828679399455,32.269043886620665,2.433288757933078,2,-1.025001525878892,0.7999992370605611,1.5124969482422017,-4.3250045776367045,-2.7000045776367045,1,-0.025244765590889173,-1.6666666666666667,97.3499984741211,-1.0769158538446408,96.5,8.999389685690971,94.9499969482422,-0.025244765590889173 3120,2012-02-22,97.6999969482422,98.0500030517578,97.0500030517578,97.5999984741211,672792.0,0.006697515466720372,1.499966621844661,-0.22222033840835254,47.77776930067278,39.12795616418946,-2.201158852173137,-0.6498068562860055,0.2335923914085214,-4.936104671605634,9.987005499648038,1.0,-3.1826729471220006,1.0474975585937614,-3.563184676166003,5.658179793353526,-1.2578435587861208,3.3528386759736435,-3.8443111044922063,77.65949503115105,44.4093663400947,2.305341117379885,2,-1.6749954223632955,0.15000534057615766,1.2375030517577983,-4.974998474121108,-3.6999969482422017,2,-0.0378710037238007,-2.809512737418802,97.0500030517578,-1.6666666666666667,97.3499984741211,-1.0769158538446408,96.5,-0.0378710037238007 3121,2012-02-23,96.9000015258789,98.3000030517578,96.3000030517578,97.6500015258789,325356.0,-0.008188285029191,-1.051285261551674,-7.500114442663159,50.588249021754066,41.47458427694943,-1.583345641798573,-0.26092025457309376,1.0935838083537703,-3.9864940625804763,9.335616600686683,2.0,-2.5989332005303822,0.5000019073486328,-3.3851929307650437,4.385196745462309,-1.4425955117082054,2.442599326405471,-2.7506568327539043,45.58830459222026,8.24544589670986,1.9425974190568416,2,-0.7250022888183594,0.9500007629394531,2.049999237060547,-4.1750030517578125,-6.0500030517578125,3,-0.03353973115399822,1.499966621844661,97.6999969482422,-2.809512737418802,97.0500030517578,-1.6666666666666667,97.3499984741211,-0.03353973115399822 3122,2012-02-24,97.0,97.9000015258789,96.5999984741211,97.75,340238.0,0.0010319759808712359,1.4761890921773502,1.0,60.20760405281976,44.285126263323825,-1.268002122927669,-0.6211667528195051,1.1349631155717788,-3.9619210449662745,9.293647743897338,1.3000030517578125,-2.239615233303468,0.7450004577636662,-2.7909650273564495,4.280965942883782,-1.0229822847963845,2.512983200323717,-2.5746159884624973,28.571339598787183,-12.937669280681497,1.767982742560057,2,-0.8250007629394531,0.8000030517577983,1.9750022888183594,-4.25,-5.849998474121094,4,-0.03762888171009182,-1.051285261551674,96.9000015258789,1.499966621844661,97.6999969482422,-2.809512737418802,97.0500030517578,-0.03762888171009182 3123,2012-02-27,94.75,97.0999984741211,93.5999984741211,97.0,626150.0,-0.023195876288659822,1.8571464160485291,3.0,54.03727885405476,46.44839044326681,1.158717788359425,1.4346064093703745,3.449917984914464,-1.6414814875571722,9.565268165987531,3.5,-2.145232333333567,-1.3349994659423885,-4.813822230134335,2.1438232982495578,-3.0744108480383687,0.40441191615359173,4.0,22.33012009996726,-23.4203418240919,1.739411382095974,2,1.4249992370605469,3.0,4.225002288818359,-2.0,-5.0,0,0.0063324377215947525,1.4761890921773502,97.0,-1.051285261551674,96.9000015258789,1.499966621844661,97.6999969482422,0.0063324377215947525 3124,2012-02-28,95.4499969482422,95.5,94.3499984741211,95.5,653024.0,0.007387830588308164,44.99725358559658,0.022223578559021462,50.33556565868109,48.42234442858227,0.7666550907088094,0.5252637717638748,2.8404681209572544,-2.241504184738318,9.85156729320079,1.1500015258789062,-1.5400512226629246,-0.4850025177001811,-3.788764401350406,2.8187593659500436,-2.1368834595252935,1.1668784241249313,3.1970030212402207,39.36163132528989,-8.450472804135998,1.6518809418251135,2,0.7250022888183452,2.3000030517577983,3.5250053405761577,-2.6999969482422017,-7.899993896484389,1,-0.004714478393186505,1.8571464160485291,94.75,1.4761890921773502,97.0,-1.051285261551674,96.9000015258789,-0.004714478393186505 3125,2012-02-29,96.0999984741211,97.0,95.3499984741211,95.5500030517578,754756.0,0.006809864291890566,-2.4736706847950916,-10.999237107113572,46.76258124078229,49.61192777458521,0.3055531619532985,-0.3722222648975162,2.293657381531375,-2.8186710714953733,10.196919009408616,1.6500015258789062,-1.1050248029308705,0.30999908447265057,-2.6656210890022294,3.2856192579475305,-1.1778110022647894,1.7978091712100905,2.4460614654541075,53.19143755509002,7.883822120315415,1.4878100867374429,2,0.07500076293945312,1.6500015258789062,3.1125030517578125,-3.3499984741210938,-9.0,2,-0.018210197999860123,44.99725358559658,95.4499969482422,1.8571464160485291,94.75,1.4761890921773502,97.0,-0.018210197999860123 3126,2012-03-01,96.25,96.5500030517578,95.5,95.5,479026.0,0.0015608899923063024,-1.8000081380207955,1.3636477132433167,63.033190435693136,51.58237739933861,0.4015802065911913,-0.7372290864385036,2.168510692190182,-2.8702755519719005,10.544886366744366,1.0500030517577983,-0.5923620481127756,0.5725006103515682,-2.1292481598915316,3.274249380594668,-0.7783737747699888,1.9233749954731252,2.197138710266117,61.62789872429517,10.789990259637875,1.3508743851215508,3,-0.07500076293945312,1.5,2.9625015258789062,-3.5,-9.900001525878906,3,-0.023376623376623384,-2.4736706847950916,96.0999984741211,44.99725358559658,95.4499969482422,1.8571464160485291,94.75,-0.023376623376623384 3127,2012-03-02,96.1500015258789,96.8499984741211,95.5,96.0,391042.0,-0.001038945185673712,-1.3478203180458161,0.20000203450520834,58.97437301928868,52.91715968064882,0.4992073049032655,-0.7173251976138459,2.2798192470992547,-2.6882281273444875,10.685966796289048,1.3499984741210938,-0.09579915236429315,0.5000019073486328,-2.168922683739808,3.1689264984370737,-0.8344603881955948,1.8344642028928604,2.2001943796643104,72.85723005022321,18.455104176076645,1.3344622955442222,3,0.024997711181640625,1.2000007629394531,3.237499237060547,-3.4000015258789062,-8.550003051757812,4,-0.05512223575296882,-1.8000081380207955,96.25,-2.4736706847950916,96.0999984741211,44.99725358559658,95.4499969482422,-0.05512223575296882 3128,2012-03-05,95.25,96.0999984741211,94.25,96.0999984741211,563266.0,-0.00936039013620471,3.3529454003644164,-5.666598850516251,56.09757005283269,54.2015757373977,1.1957426013505312,0.2921660896803928,3.156727505943934,-1.705787945431112,9.963342777568974,1.9000015258789062,0.29845696119815557,-0.4599994659423885,-3.029579148700492,2.109580216815715,-1.7447893073214402,0.8247903754366632,3.0051919569147714,36.36363636363637,-21.656696799089858,1.2847898413790546,3,0.7000007629394531,1.7000007629394531,4.837501525878906,-2.5,-6.150001525878906,0,-0.043044603402846104,-1.3478203180458161,96.1500015258789,-1.8000081380207955,96.25,-2.4736706847950916,96.0999984741211,-0.043044603402846104 3129,2012-03-06,93.4499969482422,95.25,93.0500030517578,95.0,1037766.0,-0.018897669834727515,1.14633529092142,1.82353627559216,42.465739107896546,53.61135016042256,2.7171157394218284,2.2052325615537427,4.912244964801388,0.1821925085034053,9.157926975021855,2.1999969482422017,0.3379265226656827,-2.260002517700187,-4.82958220045829,0.30957716505791666,-3.5447923590792385,-0.9752126763211351,4.712091139016692,10.126435582751672,-47.207193499101336,1.2847898413790546,3,2.2250061035155966,3.3750038146972514,6.087505340576158,-0.6999969482422017,-5.199996948242202,1,-0.039593334072460906,3.3529454003644164,95.25,-1.3478203180458161,96.1500015258789,-1.8000081380207955,96.25,-0.039593334072460906 3130,2012-03-07,94.6500015258789,95.1500015258789,93.0500030517578,93.0500030517578,585428.0,0.012841140897001058,-1.6250005960469873,-1.032255047695946,48.750018278769296,53.40710230009091,1.1610701892564634,1.0014415305227544,3.698512710728835,-0.8948194308155735,8.924790849758343,2.099998474121108,0.2993264093245216,-1.0249980926513729,-3.633990998822938,1.5839948135201922,-2.3294945457371625,0.2794983604344168,3.307603159959939,42.10527372493612,-15.395361723582269,1.3044964530857828,3,0.8250007629394531,2.174999237060547,4.887500762939453,-1.9000015258789062,-6.849998474121094,2,-0.07501318921986322,1.14633529092142,93.4499969482422,3.3529454003644164,95.25,-1.3478203180458161,96.1500015258789,-0.07501318921986322 3131,2012-03-08,96.4000015258789,96.5999984741211,94.8499984741211,95.1999969482422,606848.0,0.018489170330562743,1.1875020861645567,0.7500035762820816,49.59016982922023,52.22738738635764,-0.7457355830660077,-0.8388203521423065,1.9757916041884727,-2.501620001788865,9.111761725146195,1.9499969482421875,0.37003679854969107,0.7550018310546847,-1.8031434992669801,3.3131471613763495,-0.5240708341061406,2.03407449621551,1.3612990945967027,88.15796078084944,33.76235198951791,1.2790726651608317,3,-1.3250007629394531,0.4249992370605469,3.1125011444091797,-3.6500015258789062,-6.2000045776367045,3,-0.09647305917584659,-1.6250005960469873,94.6500015258789,1.14633529092142,93.4499969482422,3.3529454003644164,95.25,-0.09647305917584659 3132,2012-03-09,96.8499984741211,97.1500015258789,95.9499969482422,96.5,387622.0,0.0046680180614040445,1.5263132533990498,0.291664282489974,47.881353740476186,51.543395707071134,-1.3625327589943481,-1.0803665799411135,1.523403320932232,-2.8059437123250177,8.553129361600181,1.2000045776367045,0.32429514661995995,1.037498855590826,-1.3631319672490605,3.4381296784307125,-0.16281655582912435,2.2378142670107763,0.7228502436058051,92.68284967295939,41.06713439194322,1.2003154114199461,3,-1.7499961853027344,-0.9499969482421875,2.637502670288086,-4.099998474121094,-8.199996948242188,4,-0.10841507656611538,1.1875020861645567,96.4000015258789,-1.6250005960469873,94.6500015258789,1.14633529092142,93.4499969482422,-0.10841507656611538 3133,2012-03-12,95.6999969482422,96.8499984741211,95.5,96.8499984741211,351004.0,-0.011874047950410471,1.3478203180458161,-3.2857329700272073,44.664004921414296,50.91322229181926,-0.07107719047078831,0.181317180499164,2.6576010894440003,-1.5043002926528573,8.042702908345571,1.3499984741210938,0.23728049957674102,-0.17750244140623295,-2.485720767079357,2.130715884266891,-1.331611604242795,0.9766067214303291,1.6919379428459393,64.63402152978769,13.96171415790127,1.1541091628365594,3,-0.5999946594238423,0.20000457763670454,3.725004196166978,-2.9499969482422017,-7.599998474121108,0,-0.08463948518725517,1.5263132533990498,96.8499984741211,1.1875020861645567,96.4000015258789,-1.6250005960469873,94.6500015258789,-0.08463948518725517 3134,2012-03-13,96.9499969482422,97.0999984741211,95.8000030517578,95.8499984741211,330976.0,0.013061651409205899,-1.1666783227898125,-0.9565191431206415,47.16981132075472,50.95847007848286,-1.2135430834023424,-0.8815418711724448,1.3640874521913275,-2.6162042439589612,7.354237911890513,1.400001525878892,-0.011131187572146928,0.9249977111816605,-1.2513108094415202,3.101306231804841,-0.16315654912993693,2.013151971493258,0.2682606692727205,95.12183775435238,45.88604753996658,1.088154260311592,3,-1.8499946594238423,-1.0499954223632955,1.225004196166978,-4.199996948242202,-9.39999389648439,1,-0.0809695587542093,1.3478203180458161,95.6999969482422,1.5263132533990498,96.8499984741211,1.1875020861645567,96.4000015258789,-0.0809695587542093 3135,2012-03-14,97.1500015258789,97.8499984741211,96.8499984741211,97.1999969482422,521978.0,0.0020629663118347796,-2.076915853844619,-0.04545044701379381,50.98814157733546,49.62013131644312,-1.3957158233872775,-0.9698136295486677,1.0978177102061863,-2.717860624337277,6.942315133980431,1.0,0.01320600502866398,1.0225021362304716,-1.1634526619369865,3.2084569343979297,-0.07047526285326455,2.1154795353142077,-4.099998474121108,76.66676839192709,25.85550959529946,1.0929773990837306,3,-1.7000007629394531,-1.25,0.7249965667724609,-4.400001525878906,-11.150001525878906,2,-0.0916109252299715,-1.1666783227898125,96.9499969482422,1.3478203180458161,95.6999969482422,1.5263132533990498,96.8499984741211,-0.0916109252299715 3136,2012-03-15,97.9000015258789,97.9000015258789,96.4499969482422,96.6500015258789,457414.0,0.007720020465467714,1.3200073242187274,-25.002289027919034,53.38346166576511,48.998918943829395,-2.1088136263652757,-1.5678599659311487,0.2760061496132096,-3.3609593823274224,6.304619673133035,1.4500045776367045,0.08807251140403594,1.6250019073486328,-0.6236242358433088,3.8736280505405745,0.5006888357526549,2.7493149789446107,-4.7539985656738395,100.0,44.459815235968435,1.1243130715959726,3,-2.424999237060547,-2.0,-0.22500228881835938,-5.150001525878906,-11.599998474121094,3,-0.10316647923086353,-2.076915853844619,97.1500015258789,-1.1666783227898125,96.9499969482422,1.3478203180458161,95.6999969482422,-0.10316647923086353 3137,2012-03-16,96.9499969482422,98.25,96.75,98.0500030517578,427212.0,-0.009703825973747082,1.0,-0.8800048828124772,59.1666422950208,49.33992697073918,-1.154839547888315,-0.6138885799419711,1.151350660403736,-2.3244596591544564,6.547735966106657,1.5,0.16052024368380557,0.6524974822998217,-1.614538102917848,2.9195330675174915,-0.48102031030902026,1.7860152749086637,-3.6138340454101865,52.72716175426188,-6.724136986792985,1.1335177926088353,3,-1.2999954223632955,-1.0499954223632955,0.525001525878892,-2.9499969482422017,-9.89999389648439,4,-0.0696235194685314,1.3200073242187274,97.9000015258789,-2.076915853844619,97.1500015258789,-1.1666783227898125,96.9499969482422,-0.0696235194685314 3138,2012-03-19,96.3499984741211,97.5,95.6999969482422,97.5,365374.0,-0.006188741547268117,2.130435936390812,1.0454501317797469,53.78151368256246,50.597235256813164,-0.42733611067464494,-0.09765571022028041,1.673013441499549,-1.6717127768336866,6.7023506187182775,1.8000030517577983,-0.020712159448876832,0.10249900817871094,-2.1102578396279483,2.31525585598537,-1.0038794157246258,1.2088774320820477,-2.7190053454589957,25.490225410939228,-34.99440956585575,1.1063784239033316,3,-0.6999969482421875,-0.4499969482421875,1.0500030517578125,-1.2499961853027344,-9.799995422363281,0,-0.07991693897442409,1.0,96.9499969482422,1.3200073242187274,97.9000015258789,-2.076915853844619,97.1500015258789,-0.07991693897442409 3139,2012-03-20,94.5999984741211,96.6500015258789,94.5500030517578,96.6500015258789,554496.0,-0.018162947874566293,1.0487759492069302,1.7826089840977093,44.23077600241321,50.09509722610694,1.6795715508189772,1.5382519821147866,3.2792063389917985,0.0998392307654683,6.622195869530303,2.099998474121108,-0.18473598056949925,-1.525000762939456,-3.820420115154249,0.7704185892753372,-2.6727104390468526,-0.37729108683205936,-0.6918649331787208,1.3512287459330836,-57.57509744771318,1.1477096761073944,3,1.8000030517578125,1.3000030517578125,2.8000030517578125,0.5000038146972656,-6.25,1,-0.06871036051631807,2.130435936390812,96.3499984741211,1.0,96.9499969482422,1.3200073242187274,97.9000015258789,-0.06871036051631807 3140,2012-03-21,94.0,95.6500015258789,93.75,95.6500015258789,452662.0,-0.006342478687092479,1.303030022795685,0.8048775949206917,41.63569532366751,49.21126672548998,2.433588827850855,1.9466490476667957,3.756086611647575,0.7324900090809763,6.667847376674375,1.9000015258789062,-0.27248460452369727,-1.9399993896484347,-4.296536438991879,0.41653765969500967,-3.118267914320157,-0.7617308649767125,4.25,5.555555555555555,-50.838464945179766,1.1782685246717215,3,2.0,1.9000015258789062,3.4000015258789062,2.700000762939453,-4.75,2,-0.06861698881108713,1.0487759492069302,94.5999984741211,2.130435936390812,96.3499984741211,1.0,96.9499969482422,-0.06861698881108713 3141,2012-03-22,93.6500015258789,95.0,92.3000030517578,93.8499984741211,897252.0,-0.0037233880225647775,1.1599975585937614,0.12121015956979503,40.875920538534494,48.43288525860756,2.6289377977087725,2.1509625687420453,3.9779734352853495,1.158943405479988,7.335022220481288,2.6999969482422017,-0.04578839473188623,-2.127497863769534,-4.647831121721552,0.3928353941824838,-3.387664492745543,-0.8673312347935251,4.50999847412109,22.689061622459082,-30.31618182711203,1.2601666289760078,3,1.625,1.875,3.2250003814697266,3.049999237060547,-5.200004577636719,3,-0.08168714790426279,1.303030022795685,94.0,1.0487759492069302,94.5999984741211,2.130435936390812,96.3499984741211,-0.08168714790426279 3142,2012-03-23,93.3499984741211,94.5500030517578,92.5,92.75,484328.0,-0.003203449512757417,-2.7272834462716227,-3.0000381475547417,42.74809338136155,48.22000619860169,2.6599802246289244,2.2804140962635984,4.167915831003157,1.5024987644316496,8.038252021873516,2.0500030517577983,0.013724725508708957,-2.2450008392333984,-4.916665257119334,0.426663578652537,-3.580833048176359,-0.9091686302904378,4.575601647949213,20.192231511178754,-33.475634136556195,1.3358322089429655,3,1.9250030517578125,2.1750030517578125,3.1750030517578125,3.3500022888183594,-4.5,4,-0.07552218037065861,1.1599975585937614,93.6500015258789,1.303030022795685,94.0,1.0487759492069302,94.5999984741211,-0.07552218037065861 3143,2012-03-26,95.3499984741211,96.0,93.25,94.0999984741211,585524.0,0.021424745931350575,1.1568601638373115,2.0833386315374542,57.14285714285711,49.32812240105752,0.6762240507482886,0.3453768752878261,2.061095182408195,-0.46822257225448993,7.805737649835801,2.75,-0.021794807039242414,-0.27500076293945597,-2.9200560417070562,2.3700545158281443,-1.5975284023232632,1.0475268764443513,2.3505777651367197,70.1148618903718,10.487407049547329,1.3225276393838017,3,-0.0749969482421875,0.1750030517578125,1.1750030517578125,1.3500022888183594,-6.1999969482421875,0,-0.08704767231449906,-2.7272834462716227,93.3499984741211,1.1599975585937614,93.6500015258789,1.303030022795685,94.0,-0.08704767231449906 3144,2012-03-27,95.0,96.0,94.6500015258789,95.4499969482422,375572.0,-0.0036706709986585873,-1.3478358941697848,-0.35999755859376137,51.40561584511293,49.37450843081058,0.8052021462558372,0.695597816080749,2.2448112116655636,-0.08828844124687407,7.560657912212716,1.3499984741210938,-0.08284008889907568,-0.6024993896484432,-3.261441845204814,2.056443065907928,-1.9319706174266287,0.7269718381297423,2.484553311757807,72.97295068107877,10.669327876040114,1.3294712277781884,3,0.27500152587890625,0.5250015258789062,1.6875019073486328,1.7000007629394531,-5.25,1,-0.08894733629728624,1.1568601638373115,95.3499984741211,-2.7272834462716227,93.3499984741211,1.1599975585937614,93.6500015258789,-0.08894733629728624 3145,2012-03-28,94.3499984741211,95.1500015258789,93.3499984741211,94.8499984741211,772822.0,-0.0068421213250411395,2.272714662227771,1.1111186463666531,40.96915440810716,47.99514095773747,1.135683697180994,1.2730410122429134,2.714324845484981,0.6073335786152114,8.28948956018724,1.8000030517578125,-0.02631868856187225,-1.1650009155273438,-3.869792350960168,1.5397905199054804,-2.5173966332437487,0.18739480218906124,2.927172827236717,55.40532738377553,-3.478030925248909,1.3523957177164105,3,0.9250030517578125,0.9500045776367045,2.587503433227539,2.3500022888183594,-1.650001525878892,2,-0.06359300579793559,-1.3478358941697848,95.0,1.1568601638373115,95.3499984741211,-2.7272834462716227,93.3499984741211,-0.06359300579793559 3146,2012-03-29,94.0,95.0999984741211,93.5,94.4499969482422,537566.0,-0.0037095758323418826,-1.2068990918370568,0.8999938964844034,37.33334870514001,45.56921944775071,0.9770346318056937,1.5239668838851514,2.8744353968680514,0.9965902775875293,9.057708176058538,1.5999984741210938,-0.11726050625409812,-1.4024993896484403,-4.165121394463625,1.3601226151667447,-2.78381039205604,-0.02118838724084071,3.0780845713738074,42.857142857142854,-11.265393388962188,1.3813110024075959,3,0.9000015258789062,1.3000030517577983,2.937501907348633,3.450000762939453,-2.0999984741210938,3,-0.05053191489361697,2.272714662227771,94.3499984741211,-1.3478358941697848,95.0,1.1568601638373115,95.3499984741211,-0.05053191489361697 3147,2012-03-30,90.8499984741211,92.1500015258789,90.75,91.0500030517578,597648.0,-0.03351065453062663,-5.9999809265864315,0.44445763114165865,31.69812950385925,43.115510094561465,3.5433793401226126,4.486575898269052,5.789194892090919,4.196672396795407,10.39574411625638,3.25,-0.3859582008750806,-4.287500762939459,-7.690730966788294,-0.8842705590906235,-5.9891158648638765,-2.585885661015041,6.036962836468078,1.9047328404017856,-48.786033350762295,1.7016151019244175,3,2.8500022888183594,3.6500015258789062,6.162502288818359,6.625003814697266,2.9500045776367045,4,-0.026417188400532088,-1.2068990918370568,94.0,2.272714662227771,94.3499984741211,-1.3478358941697848,95.0,-0.026417188400532088 3148,2012-04-02,91.1500015258789,91.3000030517578,88.8499984741211,91.0500030517578,602640.0,0.003302180041789171,11.249976158233839,-0.4999809269503259,26.42280331003778,41.136846462075304,2.71354437413261,4.072459212142007,5.252585690275154,3.9386241985183688,11.404204341028098,2.4500045776367045,-0.7836566099030335,-3.7824977874755916,-7.623039617326754,0.05804404237557037,-5.702768702401173,-1.8622268725500106,5.368742106074919,32.16786798482658,-12.369670627811992,1.9202709149255826,4,1.2749977111816406,2.3999977111816406,5.837499618530273,6.325000762939453,3.8499984741210938,0,-0.025233165257872225,-5.9999809265864315,90.8499984741211,-1.2068990918370568,94.0,2.272714662227771,94.3499984741211,-0.025233165257872225 3149,2012-04-03,89.75,91.25,89.5999984741211,90.5500030517578,487166.0,-0.015359314343855734,-1.999986128450548,-8.000152590217688,22.592602430215095,39.02094725169171,3.747291943454613,5.461044196141842,6.4448034958729465,5.340931273817034,11.939868625345685,1.6500015258789062,-1.2716388575689308,-4.997499465942383,-9.446919400861844,-0.5480795310229212,-7.222209433402114,-2.772789498482652,6.155244019327213,14.285731585920262,-25.105889678087635,2.2247099674597286,4,2.674999237060547,3.799999237060547,7.212499618530273,7.725002288818359,3.4000015258789062,1,-0.006685219767365913,11.249976158233839,91.1500015258789,-5.9999809265864315,90.8499984741211,-1.2068990918370568,94.0,-0.006685219767365913 3150,2012-04-04,87.55000305175781,90.8000030517578,87.4000015258789,89.75,560414.0,-0.024512500816068927,-1.7200012207031137,2.7499856949398724,15.384631086991917,36.188581757075866,5.5162300450436845,7.485647196714297,8.413616002724538,7.538447877304165,12.710636587281742,3.400001525878892,-1.7375128575610006,-6.84249649047851,-12.335291852332716,-1.3497011286243037,-9.588894171405613,-4.096098809551407,7.790821323952912,1.948072536744962,-28.546939425724812,2.7463976809271013,4,4.149997711181641,5.274997711181641,9.412496566772461,9.924999237060547,4.299995422363281,2,0.02512846226791776,-1.999986128450548,89.75,11.249976158233839,91.1500015258789,-5.9999809265864315,90.8499984741211,0.02512846226791776 3151,2012-04-05,87.0999984741211,88.30000305175781,86.5,87.55000305175781,194332.0,-0.005139972152493066,-1.18181986322589,0.2045478190305107,15.916971094371604,33.20734594741032,5.519882133528753,7.5924648215348185,8.567636156602433,8.01047427867033,14.40913506764098,1.8000030517578125,-1.977592032604548,-6.827500915527338,-13.120978056524876,-0.5340237745297998,-9.974239486026107,-3.680762345028569,7.4467436166064545,10.619439151881624,-16.358485772412372,3.14673857049877,4,4.150001525878906,5.275001525878906,9.86250114440918,10.750003814697266,4.349998474121108,3,0.06429389864782786,-1.7200012207031137,87.55000305175781,-1.999986128450548,89.75,11.249976158233839,91.1500015258789,0.06429389864782786 3152,2012-04-10,86.3499984741211,88.19999694824219,86.3499984741211,87.0,506256.0,-0.008610792343731632,-4.692289634611547,1.4444331417527083,15.753438974275369,28.608521706456788,5.7803787912483955,7.921644845647222,9.07292170036061,8.775165077875243,16.49849247250696,1.8499984741210938,-2.17768808623606,-7.052500915527347,-14.033713722487391,-0.07128810856730183,-10.543107319007376,-3.561894512047317,7.231134565719145,0.0,-26.04390497081926,3.490606403480023,4,4.825000762939453,5.950000762939453,10.61250114440918,11.500003814697266,3.5999984741210938,1,0.06427334278901164,-1.18181986322589,87.0999984741211,-1.7200012207031137,87.55000305175781,-1.999986128450548,89.75,0.06427334278901164 3153,2012-04-11,87.5999984741211,87.8499984741211,86.0999984741211,86.80000305175781,474026.0,0.0144759701457855,1.6923171726538062,-1.230759299036351,25.17731570961996,25.694266135846455,3.7050577019955426,6.359767726756928,7.644103233283445,7.568031052061997,18.497272271962238,1.75,-2.335911653092211,-5.397500991821289,-12.747579420263719,1.9525774366211408,-9.072540206042504,-1.7224617776000741,4.968775726518459,29.126204962512276,-0.03945730947702941,3.675039214221212,4,3.0250015258789062,4.575000762939453,9.16250228881836,10.250003814697266,3.5,2,0.07077630919672129,-4.692289634611547,86.3499984741211,-1.18181986322589,87.0999984741211,-1.7200012207031137,87.55000305175781,0.07077630919672129 3154,2012-04-12,89.0999984741211,89.25,87.0,87.75,413606.0,0.01712328796949847,1.727270205161165,1.687507748648159,33.66666988796494,24.882878966941764,1.4305693473036456,4.470728258393393,5.9693568190817246,6.131231592286639,20.3952886760567,2.25,-2.4982445380003355,-3.5050010681152344,-10.804597381779416,3.7945952455489476,-7.154799224947325,0.1447970887168566,2.4337716102754996,63.829725066108026,30.368976453253126,3.649798156832089,4,1.5,3.075000762939453,7.350002288818359,8.750003814697266,3.9000015258789062,3,0.06621775114387396,1.6923171726538062,87.5999984741211,-4.692289634611547,86.3499984741211,-1.18181986322589,87.0999984741211,0.06621775114387396 3155,2012-04-13,88.25,89.25,87.6500015258789,88.44999694824219,458338.0,-0.009539825911085487,-1.2857220708446866,-0.1481460550334281,32.58064881323595,24.35480120117465,1.479915764524165,4.869432094152245,6.613397974968478,7.088030977505866,22.44250042160524,1.5999984741210938,-3.1078561759049137,-3.909999465942377,-11.12763841142953,3.3076394795447754,-7.518818938685953,-0.30117999319880084,2.4143666267525106,68.25398363192913,32.04970177815042,3.6088194727435794,4,0.875,3.924999237060547,8.000001907348633,9.47500228881836,3.1999969482422017,4,0.05552409661052593,1.727270205161165,89.0999984741211,1.6923171726538062,87.5999984741211,-4.692289634611547,86.3499984741211,0.05552409661052593 3156,2012-04-16,87.80000305175781,89.0999984741211,87.69999694824219,88.44999694824219,361872.0,-0.0050991155608179906,-2.2940975837432234,3.250019073777371,32.26838696090289,24.418163140846165,1.0705332034843593,4.768446569601849,6.864081167928617,7.650481558685414,24.73903169098652,1.4000015258789062,-3.6660920804484363,-3.854996490478513,-10.789417551198909,3.0794245702418834,-7.322207020838718,-0.38778596011830757,2.1340646705736646,53.9683731474507,15.088526199303132,3.4672105303601986,4,0.8999977111816406,4.374996185302734,8.349998474121094,9.924999237060547,4.299995422363281,0,0.0461275089019737,-1.2857220708446866,88.25,1.727270205161165,89.0999984741211,1.6923171726538062,87.5999984741211,0.0461275089019737 3157,2012-04-17,90.1999969482422,90.6999969482422,87.5,87.55000305175781,511246.0,0.027334781469991576,-1.3272705078125104,-4.076951969576058,33.956376963500176,25.255226880119764,-1.599571819122346,1.9360957793000466,4.346580593418835,5.392409252270809,26.662305688396344,3.1999969482422017,-4.021605790663855,-1.117502593994132,-7.6097868954819745,5.37478170749371,-4.363644744738053,2.128639556749789,-4.099998474121108,89.13043117703356,51.96259121852574,3.246142150743919,4,-1.5249977111816548,1.9750022888183452,5.750003814697251,7.525005340576158,1.6000061035155966,1,0.01385809359524992,-2.2940975837432234,87.80000305175781,-1.2857220708446866,88.25,1.727270205161165,89.0999984741211,0.01385809359524992 3158,2012-04-18,88.6500015258789,90.1999969482422,87.75,89.94999694824219,554664.0,-0.0171839853082556,1.7222257543582755,-0.4905654402026806,31.594199180801724,26.25540429685161,-0.4933790157855782,3.0352689185085353,5.844065816525259,7.080745720131489,28.415728528942413,2.4499969482422017,-4.385668552794314,-2.2824981689453097,-8.421867944789199,3.8568716068985793,-5.352183056867247,0.7871867189766277,-2.458003082275397,44.59467261622447,11.462050879566306,3.0696848879219414,4,-0.20000076293945312,3.5249977111816406,6.850000381469727,9.075000762939453,3.0999984741210938,2,0.01466435871390015,-1.3272705078125104,90.1999969482422,-2.2940975837432234,87.80000305175781,-1.2857220708446866,88.25,0.01466435871390015 3159,2012-04-19,88.0999984741211,89.75,87.94999694824219,89.0,329330.0,-0.006204208034866765,-1.9999936421954772,0.6923113038681167,31.778419171096047,28.07693630619651,-0.22578628242308696,3.239427244731843,6.35342788837815,7.757715777219772,29.68466814577541,1.8000030517578125,-4.43696056237431,-2.5075012207031193,-8.516202924429479,3.50120048302324,-5.511852072566299,0.4968496311600603,-1.817840060424814,18.74997019764911,-11.087553286334249,3.0043508518631765,4,0.2999992370605469,4.075000762939453,7.400003433227539,9.625003814697266,5.599998474121108,3,0.03405221398364988,1.7222257543582755,88.6500015258789,-1.3272705078125104,90.1999969482422,-2.2940975837432234,87.80000305175781,0.03405221398364988 3160,2012-04-20,87.55000305175781,88.5999984741211,87.19999694824219,88.5,433076.0,-0.006242853937447501,1.4347981848578935,1.0555503751112618,31.412102732599934,29.798617599332996,0.36230989614355735,3.4587615005258385,6.794301307730379,8.360118427063682,30.756336850029133,1.4000015258789062,-4.486061767153217,-2.734996795654297,-8.668939501120775,3.1989459098121813,-5.701968148387536,0.2319745570789422,-1.1794878673706108,10.000174386160673,-17.439025884939518,2.966971352733239,4,0.8499946594238281,4.624996185302734,7.94999885559082,10.174999237060547,4.549995422363281,4,0.062250105748371753,-1.9999936421954772,88.0999984741211,1.7222257543582755,88.6500015258789,-1.3272705078125104,90.1999969482422,0.062250105748371753 3161,2012-04-23,86.0,87.44999694824219,85.30000305175781,87.4000015258789,618422.0,-0.017704203286451947,1.866673109299262,1.473690550763745,34.60317198891876,31.893032378737818,1.944336815300332,4.644379797336484,8.161728707274335,9.958039349876458,31.510413211596223,2.25,-4.3867976475108605,-3.9024997711181584,-9.908940566408205,2.1039410241718883,-6.905720168763182,-0.899279373473135,4.699996948242202,12.96292110066853,-16.974791987395484,3.003220397645026,4,2.0,5.775001525878906,9.67500114440918,11.72500228881836,6.849998474121094,0,0.06337205753769992,1.4347981848578935,87.55000305175781,-1.9999936421954772,88.0999984741211,1.7222257543582755,88.6500015258789,0.06337205753769992 3162,2012-04-24,86.30000305175781,86.80000305175781,85.25,86.5999984741211,339222.0,0.0034884075785792668,3.4285511874529977,0.21428221099612535,34.60317198891876,32.94034974310435,1.8288156091527128,3.9938971341701404,7.791704474381277,9.645114955249639,32.31108211406868,1.5500030517578125,-3.931293252381437,-3.2499969482421847,-9.231986335918947,2.7319924394345776,-6.240991642080559,-0.25900225440381064,4.291994018554703,21.212195941467805,-8.094628681380442,2.990994693838378,4,1.6749954223632812,5.4499969482421875,9.38749885559082,11.424999237060547,3.4499969482421875,1,0.06720736057083077,1.866673109299262,86.0,1.4347981848578935,87.55000305175781,-1.9999936421954772,88.0999984741211,0.06720736057083077 3163,2012-04-25,87.05000305175781,87.5999984741211,86.5999984741211,86.9000015258789,272358.0,0.008690613829413163,-1.6666395402065002,-0.5000127158515806,41.059607333519956,33.761787237054904,1.1092429984928316,2.7301775298377606,6.949940495522355,8.88881874243998,33.87230115154279,1.2999954223632812,-3.435289201239854,-2.0849971771240234,-7.497272545573921,3.327278191325874,-4.791134861348979,0.6211405071009324,3.328314135742204,40.00006781684028,8.429938919630892,2.70613768422495,4,0.9249954223632812,4.3249969482421875,8.724998474121094,10.674999237060547,0.9499969482421875,2,0.054566339270266884,3.4285511874529977,86.30000305175781,1.866673109299262,86.0,1.4347981848578935,87.55000305175781,0.054566339270266884 3164,2012-04-26,86.55000305175781,88.4000015258789,86.5,87.5,412664.0,-0.005743825186343865,-2.619040006975426,-6.333248563145313,46.26865501684162,35.282676815233316,1.3516245630251404,2.7032641294954374,7.363369716151155,9.37715603695409,35.32310536651016,1.9000015258789062,-2.859054167190422,-2.162497329711911,-6.927596496359257,2.6026018369354347,-4.545046913035577,0.22005225361175462,3.6231814482422067,38.80607892213687,3.344833813381939,2.382549583323671,4,1.4249954223632812,4.399997711181641,9.224998474121094,11.174999237060547,2.1999969482421875,3,0.06008084072663222,-1.6666395402065002,87.05000305175781,3.4285511874529977,86.30000305175781,1.866673109299262,86.0,0.06008084072663222 3165,2012-04-27,88.3499984741211,89.5,85.8499984741211,85.9000015258789,505222.0,0.020797173413002357,-1.8627428687685872,-2.578952440610996,54.23729251904763,37.72366632169384,-0.4835441946162575,0.4539926755331578,5.4604730525358605,7.575846392585177,36.01233909377222,3.6500015258789062,-2.4942673080956297,-0.06250190734863281,-4.020287857016683,3.8952840423194175,-2.041394882182658,1.9163910674853923,1.62625864587892,72.94114056755515,32.91912431118794,1.9788929748340256,4,-0.375,2.2750015258789062,7.8000030517578125,9.375003814697266,2.2000045776367045,4,0.060554596112281756,-2.619040006975426,86.55000305175781,-1.6666395402065002,87.05000305175781,3.4285511874529977,86.30000305175781,0.060554596112281756 3166,2012-04-30,89.25,90.25,88.1500015258789,88.8499984741211,323720.0,0.010186774662396036,-1.3333375718966298,0.16326613229698,59.73155771386261,40.587575293956334,-1.2921129204810313,-0.8644328104756909,4.470742518441284,6.6829441484430845,36.58046226348336,2.0999984741210938,-2.3402933168508753,1.0749996185302706,-1.925262101108359,4.0752613381689,-0.42513124128905133,2.5751304783495925,-4.0,80.0,33.47314589038865,1.5001308598193153,4,-1.5,1.375,6.700000762939453,8.47500228881836,1.8000030517577983,0,0.03193275601256129,-1.8627428687685872,88.3499984741211,-2.619040006975426,86.55000305175781,-1.6666395402065002,87.05000305175781,0.03193275601256129 3167,2012-05-02,88.44999694824219,90.6999969482422,88.25,90.25,446292.0,-0.008963619627538555,-1.2272730425374143,-4.499990463293216,52.941173364787225,42.95946131439918,-0.8565256751477364,-0.26714766758036035,5.119901562768447,7.488660079365815,36.01919116893119,2.4499969482422017,-2.1060491753861754,0.39499664306640625,-2.3345480378724943,3.124541324005307,-0.9697756974030511,1.7597689835358636,-3.099996948242193,53.6082328271712,4.6787129050039695,1.3647723404694516,5,-0.47499847412109375,2.1750030517578125,6.950004577636719,8.900005340576172,2.9000015258789062,2,0.04974563796145337,-1.3333375718966298,89.25,-1.8627428687685872,88.3499984741211,-2.619040006975426,86.55000305175781,0.04974563796145337 3168,2012-05-03,88.8499984741211,90.1500015258789,88.25,90.0,474354.0,0.004522346406783617,1.6206834863592119,0.6388886534141482,49.06366976986073,44.88004471426191,-1.369155526415497,-0.8941374395980688,4.543191821730005,7.114319259519419,34.84425899310209,1.9000015258789062,-1.807387097173887,0.9099983215332088,-1.4375852565077452,3.2575818995741628,-0.26379346748726107,2.0837901105536787,-3.285998596191405,61.85568956377136,14.199120506529972,1.173791789020475,5,-0.875,1.7750015258789062,6.5500030517578125,8.500003814697266,2.9500045776367045,3,0.010129448973947408,-1.2272730425374143,88.44999694824219,-1.3333375718966298,89.25,-1.8627428687685872,88.3499984741211,0.010129448973947408 3169,2012-05-04,89.1500015258789,89.9000015258789,87.75,87.75,725074.0,0.003376511614068267,-2.0714274036653753,-1.2173910159022907,53.515632217752525,47.335992434834424,-1.6813658974634222,-1.3084821801598139,4.075994504642452,6.784500218423787,33.69926429298543,2.1500015258789062,-1.7030543143368106,1.2400012969970646,-1.0240407373324842,3.5040433313266135,0.1079802798322902,2.372022314161839,-3.3805617651367186,68.04132144300978,22.04048590162664,1.132021017164772,5,-1.1750030517578125,1.4749984741210938,6.25,8.200000762939453,2.0499954223632955,4,-0.012899624298324586,1.6206834863592119,88.8499984741211,-1.2272730425374143,88.44999694824219,-1.3333375718966298,89.25,-0.012899624298324586 3170,2012-05-07,89.75,90.0,87.9000015258789,88.44999694824219,486444.0,0.006730212718470074,1.3333276819395583,0.9285725963346249,57.528947520357804,49.883300827216544,-2.1640494492311433,-1.828984648835771,3.2913721643693634,6.1746374520755865,31.87873180866142,2.0999984741210938,-1.3930866392588825,1.7299999237060604,-0.6700861249407097,4.1300859723528305,0.5299568993826682,2.9300429480294525,-3.783337951757815,67.79668030476196,21.86168799379294,1.2000430243233875,5,-1.7750015258789062,0.4500007629394531,5.650001525878906,7.600002288818359,2.75,0,-0.011142061281337101,-2.0714274036653753,89.1500015258789,1.6206834863592119,88.8499984741211,-1.2272730425374143,88.44999694824219,-0.011142061281337101 3171,2012-05-08,92.6999969482422,94.1500015258789,89.1500015258789,89.9000015258789,1673274.0,0.03286904677707181,-1.325583871087935,2.153837576440496,59.259259259259245,52.6228660794766,-4.541268024158143,-4.57236001897995,0.21301421738330362,3.2094762449486893,29.97773780734836,5.0,-0.9583417361749298,4.3999969482422046,1.2594327826232785,7.540561113861131,2.8297148654327344,5.970279031051675,-6.544001504000022,77.34368387611319,35.34945400945479,1.5702820828094632,5,-2.6999969482422017,-2.524997711181655,2.5875053405761577,4.650005340576158,0.9500045776367045,1,-0.02319303093057079,1.3333276819395583,89.75,-2.0714274036653753,89.1500015258789,1.6206834863592119,88.8499984741211,-0.02319303093057079 3172,2012-05-09,91.9000015258789,93.6500015258789,90.25,93.0,680208.0,-0.008629940115423729,1.8333328035146055,-0.3928572401710057,62.74509803921566,55.032365046776114,-3.1998764997997,-3.5154945532783586,0.8694823556517264,4.0286209891640965,27.93869850644757,3.4000015258789062,-0.4598205639785533,3.3225013732910185,-0.06376528434498141,6.708768030927018,1.6293680444730114,5.0156347021090255,-5.264365716738524,64.84375838190117,22.220988469953966,1.6931333288180033,5,-1.9000015258789062,-2.200000762939453,3.200000762939453,5.450000762939453,1.650001525878892,2,-0.009249167138280723,-1.325583871087935,92.6999969482422,1.3333276819395583,89.75,-2.0714274036653753,89.1500015258789,-0.009249167138280723 3173,2012-05-10,93.8000030517578,94.1500015258789,91.1999969482422,92.3499984741211,770012.0,0.02067466261514528,1.7441883571973396,-1.3181878082106142,70.21278437759548,57.69282386463765,-4.516674534924306,-5.193463048422643,-1.0823921697961651,2.132665789261992,25.803464430834346,2.9500045776367045,0.14452544995680228,4.912502670288077,0.8378226227588357,8.98718271781732,2.8751626465234494,6.949842694052705,-6.713505299613104,94.53127514570329,46.86921251768648,2.037340023764622,5,-3.8000030517577983,-4.100002288818345,0.2999973297119283,2.774997711181655,1.1499938964844034,3,-0.026119450937382327,1.8333328035146055,91.9000015258789,-1.325583871087935,92.6999969482422,1.3333276819395583,89.75,-0.026119450937382327 3174,2012-05-11,95.0,95.0,93.0,93.0,449930.0,0.012793144021328695,1.0,1.379305990371222,75.2542269431938,60.02803880065389,-4.908129535789016,-6.249182094330223,-2.3439540034932804,0.9517177441715603,24.666675797028528,2.0,0.8118768664424607,5.817499542236334,0.909046504270151,10.725952580202517,3.3632730232532424,8.271726061219425,-7.489692021431253,100.0,45.60873051222841,2.4542265189830887,5,-3.625,-4.875,-2.012500762939453,0.5750007629394531,0.0,4,-0.03368417840254945,1.7441883571973396,93.8000030517578,1.8333328035146055,91.9000015258789,-1.325583871087935,92.6999969482422,-0.03368417840254945 3175,2012-05-14,93.1500015258789,94.9000015258789,92.4000015258789,94.3499984741211,332952.0,-0.019473668148643042,1.173910159022908,-0.5999984741210938,73.75416511839755,61.586106290046665,-2.576604463154652,-4.230147510240457,-0.5992415912065923,2.811797549303307,23.33349301120421,2.5999984741210938,1.2980257947661613,3.722500991821292,-1.4708618817177381,8.915863865360322,1.1258195550517769,6.319182428590807,-5.0405181855956585,68.37608621087652,8.38318674727391,2.596681436769513,5,-1.7750015258789062,-3.0250015258789062,-0.16250228881835938,2.3749961853027344,1.0,0,-0.02093402625543661,1.0,95.0,1.7441883571973396,93.8000030517578,1.8333328035146055,91.9000015258789,-0.02093402625543661 3176,2012-05-15,91.8499984741211,93.4499969482422,91.5,93.0,638790.0,-0.013956017503624518,-1.1081065476755225,0.9583370420762178,67.28971029683342,63.180388171385125,-0.9711311828086195,-2.752282874429369,0.573362741802228,4.0737086692586075,21.734674677815786,1.9499969482422017,1.73108727238629,2.2199981689453097,-3.021776545904146,7.461772883794765,-0.40088918847942523,4.8408855263700445,-3.1892738010605086,33.68417840254934,-29.924792042154543,2.6208873574247313,5,-0.47499847412109375,-1.7249984741210938,0.4125022888183594,2.950000762939453,0.5,1,0.007076772310040225,1.173910159022908,93.1500015258789,1.0,95.0,1.7441883571973396,93.8000030517578,0.007076772310040225 3177,2012-05-16,91.4499969482422,92.25,90.1999969482422,90.6500015258789,477836.0,-0.004354943195688743,-1.4117618019684022,-0.695647270338956,64.01272213934098,64.84139399021626,-0.11267654588557718,-2.3756328482752593,0.8419145535717973,4.42651867330774,20.89403868590353,2.0500030517577983,1.9161385285393777,1.7574966430664176,-3.542380751216214,7.0573740373490494,-0.8924420540749054,4.407435340207741,-2.2821302490264657,26.041650109831497,-38.878456729524174,2.649938697141318,5,-0.07499694824220171,-1.3249969482422017,0.3625030517577983,2.900001525878892,0.45000457763670454,2,0.02405691253201292,-1.1081065476755225,91.8499984741211,1.173910159022908,93.1500015258789,1.0,95.0,0.02405691253201292 3178,2012-05-18,89.94999694824219,91.25,89.5,90.6500015258789,573730.0,-0.01640240623352851,-1.1875020861645567,-0.8750107288974353,60.179624304788405,65.58183755544248,1.7430697838671563,-0.815034059895126,2.2193386782397226,5.8581502654621715,19.92205258686116,1.9499969482422017,1.9125695695564673,0.1924968719482365,-5.08538803704964,5.470381780946113,-2.4464455825506946,2.8314393264471676,5.0500030517578125,8.1817626953125,-57.56133677365176,2.6389424544989377,5,1.5000038146972656,0.1750030517578125,1.7875022888183594,4.325000762939453,3.000000000000014,4,0.04002230378714833,-1.4117618019684022,91.4499969482422,-1.1081065476755225,91.8499984741211,1.173910159022908,93.1500015258789,0.04002230378714833 3179,2012-05-21,91.0999984741211,91.4000015258789,89.5,89.8499984741211,250098.0,0.012784897886551683,1.0540489269395095,-1.7857026081459602,58.5669765642157,65.69717411587114,1.0043861814254598,-1.8221836531030249,1.0156255025778052,4.645773444929176,18.883222128731692,1.9000015258789062,2.14185640813794,1.1924983978271513,-4.057490447713775,6.4424872433680775,-1.4324960249433047,3.8174928205976073,3.790001525878907,29.62959300017378,-33.748802951484706,2.6249944227704614,5,0.9750022888183594,-0.9749984741210938,0.3000011444091797,2.6500015258789062,0.5500030517578125,0,0.042261235330478986,-1.1875020861645567,89.94999694824219,-1.4117618019684022,91.4499969482422,-1.1081065476755225,91.8499984741211,0.042261235330478986 3180,2012-05-22,93.0,93.0999984741211,91.5500030517578,91.9000015258789,569098.0,0.02085621907467594,1.3846167389505657,0.879998779296875,60.99706548032957,65.89026369599006,-0.4314978445223687,-3.470905380827361,-0.955802560108836,2.70259377479357,17.77643600266098,2.0,2.486852316175856,2.820000076293951,-2.4802870836045656,8.120287236192468,0.1698564963446927,5.470143656243209,1.7822000000000031,88.60766339471589,26.202740575807738,2.650143579949257,5,-0.75,-2.875,-1.6125011444091797,0.34999847412109375,0.9000015258789062,1,0.021505376344086002,1.0540489269395095,91.0999984741211,-1.1875020861645567,89.94999694824219,-1.4117618019684022,91.4499969482422,0.021505376344086002 3181,2012-05-23,91.4499969482422,92.3000030517578,90.8499984741211,91.5500030517578,472240.0,-0.016666699481266645,-1.2307710365388234,-0.09091476567319981,58.42696484735645,65.41047111911682,1.0309626740487516,-1.5722789674464508,0.4468737615742526,4.210345686329589,15.788100498721827,2.1500015258789062,2.732918929599009,0.997497177124032,-3.9463417028075725,5.941336057055636,-1.4744222628417702,3.469416617089834,3.2265590517578033,54.166604854416654,-8.96475826698353,2.4719194399658044,5,0.8000030517577983,-1.3249969482422017,-0.7999973297119283,1.900001525878892,2.900001525878892,2,0.029524381276522238,1.3846167389505657,93.0,1.0540489269395095,91.0999984741211,-1.1875020861645567,89.94999694824219,0.029524381276522238 3182,2012-05-24,92.0999984741211,92.75,91.0,91.4000015258789,561226.0,0.007107726053252605,-1.3333333333333333,-6.9995422642680865,59.002768560982304,64.16491380615979,0.46076892865423247,-1.8608888708220377,-0.36044594399547236,3.5038799662410725,13.751642258688529,1.75,2.910957771882721,1.3574989318847628,-3.2282077923448895,5.943205656114415,-0.9353544302300634,3.650352293999589,2.4730264058789118,72.22221044846025,8.560615461336909,2.292853362114829,5,0.15000152587890625,-1.9749984741210938,-1.6624984741210938,1.25,3.2000045776367045,3,0.002714440870161816,-1.2307710365388234,91.4499969482422,1.3846167389505657,93.0,1.0540489269395095,91.0999984741211,0.002714440870161816 3183,2012-05-25,91.8000030517578,93.5,91.4499969482422,92.5500030517578,231284.0,-0.003257279341297603,-1.827566611946044,-1.071433242506812,57.340726310089906,62.17452484692602,0.4997875114428467,-1.2509249823165334,-0.18742457595770645,3.745093499997026,12.3181489804289,2.0500030517577983,2.835662294498121,0.8200035095214702,-3.441007307137923,5.081014326180863,-1.3105018988082264,2.9505089178511668,2.6715613306422057,57.50007629394496,-5.375872184408834,2.1305054083297,5,0.39999771118165484,-1.6750030517577983,-1.3750038146972514,1.5499954223632955,3.6999969482422017,4,0.0010893079607494638,-1.3333333333333333,92.0999984741211,-1.2307710365388234,91.4499969482422,1.3846167389505657,93.0,0.0010893079607494638 3184,2012-05-28,91.75,93.25,90.8000030517578,91.8499984741211,317636.0,-0.000544695534809625,-1.4500062942744785,0.133331298828125,55.71428571428571,60.17009380202471,0.04503205702887669,-0.8341436750136353,-0.3078919496694681,3.7146699122506277,11.232255408764095,2.4499969482422017,2.7692141051999783,0.5100006103515682,-3.213553040035862,4.233554260738998,-1.3517762148421468,2.371777435545283,2.6221330947520016,35.18511192617033,-25.950229508701142,1.8617768251937183,5,-0.25,-1.625,-1.4375,0.6749992370605469,3.4000015258789062,0,0.013078985811904031,-1.827566611946044,91.8000030517578,-1.3333333333333333,92.0999984741211,-1.2307710365388234,91.4499969482422,0.013078985811904031 3185,2012-05-29,93.6999969482422,94.4000015258789,92.1500015258789,92.5999984741211,455470.0,0.021253372732884968,-1.2500085831015897,-11.000152590219109,53.03030303030303,58.58571521685466,-2.0324805748229693,-2.4904691016146927,-2.415662651154605,1.6827935929584896,10.988769409628093,2.6500015258789062,2.4455786927621546,2.192497634887715,-1.4240259794668475,5.809021249242278,0.38423582771042675,4.000759442065004,-4.199996948242202,80.55542015729323,20.583408053612075,1.8082618071772825,5,-1.7499961853027486,-3.5749969482422017,-3.412498474121108,-1.2749977111816548,0.650001525878892,1,-0.02187828697044325,-1.4500062942744785,91.75,-1.827566611946044,91.8000030517578,-1.3333333333333333,92.0999984741211,-0.02187828697044325 3186,2012-05-30,92.0999984741211,93.6999969482422,91.9499969482422,93.5,265184.0,-0.01707575801741923,-1.0588179855760298,-1.2727304253739977,50.578025760006625,57.0929711747064,-0.4395093497190743,-0.7020002407754475,-1.0194614461718032,3.184390643557691,11.143530243593771,1.75,1.8533939731619569,0.44999923706055256,-3.013343597260814,3.913342071381919,-1.2816721801001307,2.181670654221236,-2.5019984436035116,36.11099926037252,-22.28455224458031,1.7316714171606835,5,-0.14999771118164062,-1.9749984741210938,-1.8125,0.3250007629394531,1.7000045776367045,2,0.019544007400430052,-1.2500085831015897,93.6999969482422,-1.4500062942744785,91.75,-1.827566611946044,91.8000030517578,0.019544007400430052 3187,2012-05-31,92.8499984741211,93.0,91.8000030517578,91.9499969482422,795326.0,0.00814332261048567,-1.000012715770711,-0.6428575321115315,47.05880963505048,55.63510287806886,-1.084032303091405,-1.1652021617468336,-1.9381193353753616,2.344141514286065,11.539046464637046,1.1999969482422017,1.402131996466565,0.9799991607665959,-2.172510779693795,4.132509101226987,-0.5962558094635995,2.556254130996791,-3.1559584136962826,56.944341424027265,2.9908436853175004,1.5762549702301945,5,-0.8999977111816406,-2.7249984741210938,-2.9624977111816406,-0.8249969482421875,1.3000030517578125,3,0.016155089118478294,-1.0588179855760298,92.0999984741211,-1.2500085831015897,93.6999969482422,-1.4500062942744785,91.75,0.016155089118478294 3188,2012-06-01,89.75,93.5999984741211,89.25,92.9499969482422,444034.0,-0.033387167744381996,-1.0714293499387832,-3.5555461365660026,35.45706617072089,53.06733505656943,2.2178430569395857,2.114068705166801,0.9730643395800911,5.337343388926428,11.75506956690175,4.349998474121094,1.050382912391541,-2.164999389648443,-5.157639722713142,0.8276409434162559,-3.6613195561808,-0.6686792231160865,4.650001525878906,9.708734987504092,-36.833091482932865,1.4963201665323507,6,2.075000762939453,0.6749992370605469,0.11249923706054688,2.25,4.25,4,0.061838474114292996,-1.000012715770711,92.8499984741211,-1.0588179855760298,92.0999984741211,-1.2500085831015897,93.6999969482422,0.061838474114292996 3189,2012-06-04,88.0,89.75,88.0,89.75,401134.0,-0.01949860724233987,1.0,0.5468755215411367,35.654595508306684,50.251505059678,3.8910497508853013,3.977420442089027,2.566437797306847,6.947730778235666,11.914466669824023,1.75,0.7378288462610669,-3.857499313354495,-7.106997691921734,-0.6080009347872561,-5.4822485026381145,-2.2327501240708756,6.297001495361329,0.0,-41.97143531836251,1.6247491892836161,6,3.200000762939453,2.424999237060547,1.6749992370605469,4.0,5.0,0,0.08522727272727271,-1.0714293499387832,89.75,-1.000012715770711,92.8499984741211,-1.0588179855760298,92.0999984741211,0.08522727272727271 3190,2012-06-05,88.75,88.94999694824219,88.19999694824219,88.5,372320.0,0.008522727272727293,1.3077139771820274,-0.14285714285714285,41.091959188881425,48.32539331984744,2.765623032499903,3.318819287324601,1.684639724022432,6.07623074871708,12.148340800050446,0.9499969482421875,0.6073511740032274,-3.057499313354498,-6.470211994529066,0.3552133678200704,-4.763855653941789,-1.3511429727672066,5.295121435546875,13.15790178153147,-28.628254993903546,1.7063563405872855,6,2.450000762939453,1.6749992370605469,0.7124996185302734,3.25,5.050003051757798,1,0.07211269324933989,1.0,88.0,-1.0714293499387832,89.75,-1.000012715770711,92.8499984741211,0.07211269324933989 3191,2012-06-07,90.5500030517578,91.1999969482422,89.05000305175781,89.5999984741211,524778.0,0.02028172452684851,-1.0975597047976111,3.800018310546818,47.60639960002492,47.05913010196329,0.9214282899786781,1.4224132823731708,-0.21767937586101027,4.1647595112423375,11.452629707442627,2.4499969482422017,0.47180384620081384,-1.1499965667724723,-4.579742863729791,2.2797497301848466,-2.8648697152511318,0.5648765817061872,3.253313526367208,45.53578118890497,1.6854269677351255,1.7148731484786568,6,0.6499977111816548,0.8249969482422017,-1.2500038146972514,1.4499969482422017,3.1499938964844034,3,0.04196571280280614,1.3077139771820274,88.75,1.0,88.0,-1.0714293499387832,89.75,0.04196571280280614 3192,2012-06-08,91.0500030517578,91.25,89.55000305175781,90.5,470948.0,0.005521810967960006,2.578952440610996,0.578947791100147,53.08990425540119,46.58681654033121,0.28700484435718465,0.9016990480586315,-0.8066234408582034,3.567042515638036,10.727662535850277,1.6999969482421875,0.12933591602943295,-0.6074966430664261,-4.047857037151871,2.832863751019019,-2.3276768401091488,1.1126835539762965,2.5211808632422077,54.4643550503197,5.850089791029653,1.7201801970427262,6,0.14999771118165484,0.3249969482422017,-1.8625030517577983,0.9499969482422017,1.599998474121108,4,0.030203184050820342,-1.0975597047976111,90.5500030517578,1.3077139771820274,88.75,1.0,88.0,0.030203184050820342 3193,2012-06-11,91.3499984741211,92.9499969482422,91.3000030517578,92.5999984741211,407250.0,0.003294842529469877,-1.4444519797000122,-2.2727146622278296,50.73746325962001,46.03383626759058,-0.0933537810632572,0.4308333910258,-1.2583866313419634,3.1613005336521383,10.01922260132857,1.8999938964844034,-0.059936341403030724,-0.18500099182128338,-3.4753533498650597,3.105351366222493,-1.8301771708431716,1.4601751872006048,1.9983380842789131,67.6767785747972,15.972827927595361,1.6451761790218913,6,-0.14999771118164062,0.02500152587890625,-2.049999237060547,0.6500015258789062,1.5500030517578125,0,0.0306513749154691,2.578952440610996,91.0500030517578,-1.0975597047976111,90.5500030517578,1.3077139771820274,88.75,0.0306513749154691 3194,2012-06-12,91.8000030517578,92.75,90.6999969482422,90.8000030517578,476642.0,0.004926158567634564,-2.4166369971009978,-0.8,46.12904210244451,45.267029497828524,-0.5984532634273165,-0.28585485864333293,-1.8467757840056436,2.580746893163564,8.810866226360297,2.0500030517577983,-0.31372154939603547,0.42500343322753054,-2.4395710356370586,3.2895779020921196,-1.007283801204764,1.857290667659825,1.3344000443062072,75.78960217927579,27.56593636525551,1.4322872344322952,6,-0.9500045776367045,-0.4250030517577983,-2.5000038146972514,0.1999969482422017,1.3999938964844034,1,0.023965107571966238,-1.4444519797000122,91.3499984741211,2.578952440610996,91.0500030517578,-1.0975597047976111,90.5500030517578,0.023965107571966238 3195,2012-06-13,91.1999969482422,93.0999984741211,91.0999984741211,91.9499969482422,297622.0,-0.006536013982236022,-3.210539841629197,-0.75,49.14089365098175,45.10734815238132,-0.4362411186384634,0.1692488051433969,-1.3740248711150258,3.0437927554078072,7.978736940277568,2.0,-0.5358766240388206,-0.07750244140623863,-2.817742768450657,2.6627378856381796,-1.4476226049284406,1.2926177221159634,-3.1999969482422017,53.0863290514489,5.382479775854399,1.3701201635222073,6,-0.39999771118165484,0.2500038146972514,-1.8999977111816548,0.8000030517577983,0.3500061035155966,2,0.019736876227960165,-2.4166369971009978,91.8000030517578,-1.4444519797000122,91.3499984741211,2.578952440610996,91.0500030517578,0.019736876227960165 3196,2012-06-14,92.5,92.5,90.4499969482422,91.0,540194.0,0.014254419904153881,1.7333374023437311,-2.0,51.31579409675776,45.58034642590435,-1.8702094695624396,-1.1379017567128926,-2.777517467624307,1.612200184940832,7.53321112236837,2.0500030517577983,-0.6925826019325712,1.1900005340576172,-1.5938999265312646,3.973900994646499,-0.20194969623682368,2.581950764352058,-4.398000030517579,83.09861273788161,36.90593412995429,1.3919502302944409,6,-1.7000007629394531,-1.0,-3.4125003814697266,-0.5,-2.75,3,0.014054087046030173,-3.210539841629197,91.1999969482422,-2.4166369971009978,91.8000030517578,-1.4444519797000122,91.3499984741211,0.014054087046030173 3197,2012-06-15,93.6500015258789,94.0999984741211,91.6999969482422,92.5,370568.0,0.012432448928420659,1.3414701317841147,0.7666676839192709,55.76323128648625,47.83658699432272,-3.234990381335024,-2.228911114094103,-3.9182296496226456,0.33356532366789793,8.04612598475324,2.400001525878892,-0.9199231882643204,2.230001831054693,-0.7445213157651978,5.204524977874584,0.7427402576447406,3.7172634044646458,-5.448041586303717,87.67132164050722,41.136428214709824,1.4872615734099477,6,-2.6000022888183594,-2.1500015258789062,-3.562501907348633,-1.875,-3.9000015258789062,4,0.000533853940722917,1.7333374023437311,92.5,-3.210539841629197,91.1999969482422,-2.4166369971009978,91.8000030517578,0.000533853940722917 3198,2012-06-18,93.5500030517578,95.0,92.9000015258789,94.5500030517578,347358.0,-0.001067789348550896,1.2105318106618792,-0.8695640636091633,55.59006947011265,50.05163965674561,-2.8376885025110994,-1.9451073407673647,-3.819583771191489,0.30304306511943935,8.960066322185599,2.0999984741210938,-0.9932749049550722,1.950003051757804,-1.0850551474732555,4.985061250988863,0.43247395214227424,3.4675321513733337,-5.112121570800767,68.1319565778747,19.328545812452646,1.5175290996155293,6,-1.9500045776367045,-2.0500030517577983,-3.7000026702880717,-1.775001525878892,-4.2000045776367045,0,-0.009620539781072579,1.3414701317841147,93.6500015258789,1.7333374023437311,92.5,-3.210539841629197,91.1999969482422,-0.009620539781072579 3199,2012-06-19,94.9499969482422,95.4499969482422,93.6500015258789,94.0999984741211,339432.0,0.014965193488126749,-1.0571465940054658,-0.849998474121108,54.019291815697414,51.48800994861405,-3.5181168999954906,-3.2062671729677135,-5.159556960835644,-1.1959066108331342,10.026239291053827,1.8999938964844034,-1.022987723691628,3.1574970245361413,-0.2137857364891289,6.528779785561412,1.4718556440235062,4.8431384050487765,-6.118388356142589,90.0,43.345302284370554,1.6856413805126316,6,-2.6999969482422017,-3.224998474121108,-5.099996566772475,-3.1999969482422017,-4.7999954223632955,1,-0.02159026317273882,1.2105318106618792,93.5500030517578,1.3414701317841147,93.6500015258789,1.7333374023437311,92.5,-0.02159026317273882 3200,2012-06-20,95.0,96.0,95.0,95.0,708846.0,0.0005266251012630008,0.0,0.0,60.35714266251557,52.904759177779674,-2.8925009680230573,-3.266213182242126,-5.07679744093349,-1.342385914353457,10.38023127769048,1.0500030517577983,-0.536964473268128,3.1075000762939453,-0.5232559915653354,6.738256144153226,1.2921220423642978,4.922878110223593,-5.638920339408983,81.98199188947689,32.58934720649573,1.8153780339296404,6,-2.2249984741210938,-3.0,-4.25,-3.25,-3.9000015258789062,2,-0.018947400544818915,-1.0571465940054658,94.9499969482422,1.2105318106618792,93.5500030517578,1.3414701317841147,93.6500015258789,-0.018947400544818915 3201,2012-06-21,94.1500015258789,95.1500015258789,94.0999984741211,95.0,577518.0,-0.008947352359169436,-1.210522088998466,-100.0,54.60993790433069,53.073651805438516,-1.6518496684589934,-2.3226491655870802,-4.0866689629892505,-0.6219299417182214,10.951218258307332,1.0500030517578125,0.10047795287187,2.1225013732910156,-1.6374637463671178,5.882466492949149,0.24251881346195603,4.002483933120075,-4.125029831346993,56.97681020563851,8.186650386180382,1.8799825598290654,6,-0.9250030517578125,-2.1500015258789062,-3.4000015258789062,-2.4000015258789062,-2.9000015258789062,3,-0.027615490514957153,0.0,95.0,-1.0571465940054658,94.9499969482422,1.2105318106618792,93.5500030517578,-0.027615490514957153 3202,2012-06-25,92.3499984741211,94.3000030517578,91.8499984741211,94.3000030517578,413654.0,-0.019118460144294858,1.5128193089741253,2.29412715081992,60.156235564512166,54.12018206153763,0.3933111814410921,-0.5301368178011074,-2.1403844821907825,1.06948111934787,10.919513291720202,2.4500045776367045,0.5606941945198969,0.3099983215332003,-3.45264291878091,4.072639561847311,-1.5713222986238549,2.1913189416902554,-1.7275239490423644,12.048188341186398,-39.96352350890704,1.8813206201570518,6,0.875,-0.34999847412109375,-1.5999984741210938,-0.5999984741210938,-1.0,0,-0.028153746801086066,-1.210522088998466,94.1500015258789,0.0,95.0,-1.0571465940054658,94.9499969482422,-0.028153746801086066 3203,2012-06-26,91.9000015258789,93.6500015258789,91.5999984741211,92.0,371068.0,-0.004872733683566777,-4.857113273969766,0.05128114839724441,66.95651712399885,56.43434595282145,1.0387682687358506,-0.07616935777970468,-1.5866165039544313,1.4351094295240898,10.489667856853279,2.0500030517578125,0.7702228621143234,-0.14499855041503906,-3.906562594184919,3.616565493354841,-2.025780572299979,1.735783471469901,-0.7397744533080441,6.818248811808912,-49.63392230161128,1.8807820218849398,6,1.3249969482421875,0.09999847412109375,-1.1500015258789062,-0.15000152587890625,-1.599998474121108,1,-0.023395010774547864,1.5128193089741253,92.3499984741211,-1.210522088998466,94.1500015258789,0.0,95.0,-0.023395010774547864 3204,2012-06-27,92.9499969482422,92.9499969482422,91.1500015258789,92.6500015258789,366460.0,0.011425412458427653,11.000152590217924,-3.000000000000142,67.79659263569658,58.50720139556754,0.18892153809719048,-1.087406418581267,-2.566857205584654,0.30120444265082824,10.437460959242022,1.7999954223632955,0.8616568981944397,0.8449970245361413,-2.9349911102962523,4.624985159368535,-1.0449970428800555,2.734991091952338,3.0500030517577983,37.11331935397128,-23.7901918055923,1.8899940674161988,6,0.27500152587889204,-0.9499969482422017,-2.162496566772475,-1.1999969482422017,-4.149993896484389,2,-0.0387304851244451,-4.857113273969766,91.9000015258789,1.5128193089741253,92.3499984741211,-1.210522088998466,94.1500015258789,-0.0387304851244451 3205,2012-06-28,91.6500015258789,94.3000030517578,91.0,92.4000015258789,220356.0,-0.013985965196827044,-2.2195103796827524,-2.500038147554623,54.86725185721824,58.90180781339649,1.742729657515227,0.053897277786830955,-1.183372747898673,1.5000970435455088,9.972110001774915,3.3000030517577983,0.9654632388347437,-0.3524986267089787,-4.060877699328742,3.3558804459107847,-2.2066881630188533,1.501690909600896,4.2529985046386685,15.662681611695215,-45.23559093101234,1.8541895363098797,6,1.8499984741210938,0.34999847412109375,-0.5500011444091797,0.09999847412109375,-2.3000030517578125,3,-0.01636661183880561,11.000152590217924,92.9499969482422,-4.857113273969766,91.9000015258789,1.5128193089741253,92.3499984741211,-0.01636661183880561 3206,2012-06-29,93.9000015258789,94.5999984741211,92.5,94.5999984741211,407934.0,0.024549917758208473,5.000021798365123,0.9333292643229166,60.919538213926,59.47473080533423,-0.321617203067575,-2.165355650361249,-3.3075101868346195,-0.8309649791382725,9.65053256040649,2.9499969482421875,1.1951428335301273,1.8075012207031307,-1.9969660394442457,5.611968480850507,-0.0947324093705646,3.709734850776826,1.8068785034179626,80.55563208500844,18.065106196614188,1.9022336300736902,6,-0.40000152587890625,-1.9000015258789062,-2.7125015258789062,-2.1500015258789062,-3.6500015258789062,4,-0.029818988352051656,-2.2195103796827524,91.6500015258789,11.000152590217924,92.9499969482422,-4.857113273969766,91.9000015258789,-0.029818988352051656 3207,2012-07-02,94.3499984741211,94.4000015258789,92.75,93.4499969482422,405578.0,0.004792299690412394,2.2999778749246604,-1.2857220708446664,61.36363899083895,60.11623852985938,-0.7396606572655458,-2.632167054115982,-3.701191370674536,-1.3314892809992784,9.405130949783521,1.6500015258789062,1.445199423652781,2.1824981689453153,-1.7420898386943975,6.107086176585028,0.22020416512546603,4.144792172765165,1.1686063540038987,93.05555261211505,29.931343322574754,1.9622940038198553,7,-0.8499984741210938,-2.3499984741210938,-3.1624984741210938,-2.5999984741210938,-3.150001525878892,0,-0.03285637015639575,5.000021798365123,93.9000015258789,-2.2195103796827524,91.6500015258789,11.000152590217924,92.9499969482422,-0.03285637015639575 3208,2012-07-03,95.3000030517578,95.3000030517578,93.5500030517578,94.8000030517578,689532.0,0.010068941102286066,6.0,0.5555546136566019,62.77372547316178,61.08895338068875,-1.5816496068599974,-3.3150233242609346,-4.532711308518898,-2.2846970989958066,9.869114521247873,1.75,1.602879759950497,2.8550025939941293,-1.134180053569679,6.844185241557938,0.8604112702122251,4.849593917776033,0.03785758324220012,100.0,36.88839629285765,1.9945913237819048,7,-1.8000030517577983,-3.3000030517577983,-4.112503051757798,-3.5500030517577983,-4.650001525878892,1,-0.041448105468490315,2.2999778749246604,94.3499984741211,5.000021798365123,93.9000015258789,-2.2195103796827524,91.6500015258789,-0.041448105468490315 3209,2012-07-04,95.5,95.5500030517578,94.3000030517578,95.5,202120.0,0.002098603796828691,23.99847421422743,0.0,66.16543984360288,61.7343197341429,-1.8946686460952122,-3.0823640921061752,-4.591725783367053,-2.477186448340092,9.826862276694355,1.25,1.6006604536086257,2.679999542236331,-0.9430840401272036,6.3030831245998655,0.8684577510545637,4.491541333418098,-4.5,98.90103256659398,33.09525978562702,1.8115417911817688,7,-2.2249984741210938,-3.5,-4.337499618530273,-3.75,-4.5,2,-0.05445022982452563,6.0,95.3000030517578,2.2999778749246604,94.3499984741211,5.000021798365123,93.9000015258789,-0.05445022982452563 3210,2012-07-05,95.1500015258789,95.8499984741211,94.3000030517578,95.0500030517578,475818.0,-0.0036649054881789933,1.0666710747837245,100.0,60.728765698195524,62.41418948901676,-1.6999195179553794,-2.348730143270174,-4.084174386474004,-2.1519769876833834,9.831086135700492,1.5499954223632955,1.6054552953462036,2.010000991821286,-1.2073202161477354,5.227322199790308,0.4013403878367683,3.618661595805804,-4.059001464843746,79.10455919160265,14.846494822907346,1.6086606039845144,7,-1.7250022888183594,-3.1500015258789062,-4.337501525878906,-3.4000015258789062,-5.650001525878906,3,-0.06673671436982609,23.99847421422743,95.5,6.0,95.3000030517578,2.2999778749246604,94.3499984741211,-0.06673671436982609 3211,2012-07-06,94.3499984741211,95.0500030517578,94.0999984741211,95.0,285370.0,-0.00840780913219663,1.533319770103308,-6.5001144426633015,52.9166576597311,61.60979194404109,-0.9706362301259759,-1.3169657378653739,-3.0826972412500027,-1.40801241082508,10.591016571118395,1.0500030517578125,1.5175451150616937,1.0199981689453068,-1.99581976614175,4.035816104032364,-0.4879107985982216,2.5279071364888352,-3.068638476562498,51.612879408746245,-9.283547281601756,1.5079089675435267,7,-0.9249992370605469,-2.3499984741210938,-3.312498092651367,-2.5999984741210938,-6.599998474121094,4,-0.052994171498279674,1.0666710747837245,95.1500015258789,23.99847421422743,95.5,6.0,95.3000030517578,-0.052994171498279674 3212,2012-07-09,93.8000030517578,94.25,93.25,94.0,333926.0,-0.0058293103471978025,1.8571553133514986,0.30768689038348607,51.004017540892384,59.8372919903626,-0.2160469825192024,-0.5801271883747603,-2.3431362356331107,-0.8619375530480085,11.178480976843518,1.0999984741210938,1.2964939393889665,0.3325027465820227,-2.4902018071829986,3.155207300347044,-1.078849530300488,1.7438550234645334,-2.3358975151367076,21.1539759439175,-37.22329309509565,1.411352276882514,7,-0.3750038146972514,-1.8000030517577983,-2.7625026702880717,-2.0500030517577983,-6.350006103515611,0,-0.03784651317973786,1.533319770103308,94.3499984741211,1.0666710747837245,95.1500015258789,23.99847421422743,95.5,-0.03784651317973786 3213,2012-07-10,94.1500015258789,94.6999969482422,93.4499969482422,93.75,369160.0,0.0037313268948186984,-1.499980926659261,-2.0000381475545996,46.49124392073715,57.47003102203378,-0.23838778922723236,-0.7479486514229592,-2.5197721228001058,-1.2282316282628472,11.10889030229187,1.25,1.2349132638724711,0.5425010681152287,-2.1106552566388643,3.1956573928693217,-0.7840770942618178,1.8690792304922752,-2.5104602717578217,34.615463618037076,-18.945405426545555,1.3265781623770432,7,-0.7250022888183594,-2.1500015258789062,-3.1125011444091797,-2.4000015258789062,-7.700004577636719,1,-0.031333027401235225,1.8571553133514986,93.8000030517578,1.533319770103308,94.3499984741211,1.0666710747837245,95.1500015258789,-0.031333027401235225 3214,2012-07-11,94.0,94.6999969482422,93.0500030517578,94.3000030517578,302424.0,-0.001593218517767947,2.000013871741849,-0.7500047683533567,45.65216814411748,56.446132831689255,0.08517730769271736,-0.4476282597477734,-2.178457719260976,-1.0891765073408095,11.262960638007554,1.6499938964844034,1.2261378479836225,0.28249969482422443,-2.234030601827655,2.799029991476104,-0.9757654535017224,1.5407648431501713,-2.1920404570789174,33.9285179059461,-15.37478715126128,1.25826514832594,7,0.17499923706054688,-2.0,-2.875,-2.25,-6.9499969482421875,2,-0.035638281639586156,-1.499980926659261,94.1500015258789,1.8571553133514986,93.8000030517578,1.533319770103308,94.3499984741211,-0.035638281639586156 3215,2012-07-12,93.0,94.1500015258789,92.5500030517578,93.9499969482422,197738.0,-0.010638297872340385,1.3703573931324669,3.166624281572854,45.06436531548732,54.68444695408496,1.4492133483988,0.7316497872876511,-1.052848582272702,-0.12361283280939972,11.15709372534437,1.599998474121108,1.1554511488078703,-0.8075004577636662,-3.059815078806764,1.4448141632794318,-1.9336577682852152,0.3186568527578828,-1.0303588998309152,17.99987792968807,-29.079764466964733,1.1261573105215525,7,1.2000007629394531,-0.9000015258789062,-2.1875,-1.625,-4.900001525878906,3,-0.021505376344086002,2.000013871741849,94.0,-1.499980926659261,94.1500015258789,1.8571553133514986,93.8000030517578,-0.021505376344086002 3216,2012-07-13,93.8000030517578,93.9499969482422,92.6999969482422,93.0999984741211,286720.0,0.008602183352234283,1.5000190736317773,-0.7368492908655517,56.80754200649744,54.17821395582478,0.7079860955575441,0.035872549091706674,-1.744370781564129,-0.9513547390225057,11.398191976128526,1.25,1.0115236113891086,-0.07249755859376705,-2.239347022196469,2.094351905008935,-1.155922290395111,1.0109271732075769,-1.675147656630628,58.139699933286195,6.354984722355653,1.0834247318013506,7,0.39999771118165484,-1.275001525878892,-2.9875030517577983,-2.850002288818345,-6.650001525878892,4,-0.04584224852727459,1.3703573931324669,93.0,2.000013871741849,94.0,-1.499980926659261,94.1500015258789,-0.04584224852727459 3217,2012-07-16,93.6999969482422,94.0999984741211,93.1999969482422,93.9499969482422,211346.0,-0.0010661631157987683,2.272714662227888,-0.3571405216291993,58.73784573949982,53.72978287430679,0.7890725463068691,0.14737207211460657,-1.5090188298018603,-0.9046997601520843,10.971757306159674,0.900001525878892,1.166237869135358,-0.17500343322753054,-2.3408872583587907,1.9908803919037297,-1.2579453457931606,0.9079384793380996,-1.426135829955271,53.48824005337104,-3.8198380157477345,1.0829419125656319,7,0.5000038146972514,-0.9249954223632955,-2.412496566772475,-3.0749969482422017,-6.349998474121108,0,-0.06350050311665267,1.5000190736317773,93.8000030517578,1.3703573931324669,93.0,2.000013871741849,94.0,-0.06350050311665267 3218,2012-07-17,92.6500015258789,94.4000015258789,92.0,94.1999969482422,419390.0,-0.011205928031601586,1.4615342480760276,6.199981689453182,48.543710894706095,51.77181299109604,1.5909382225109852,1.1873611258087209,-0.3459832771725786,0.07172518220343704,10.152967732411769,2.4000015258789062,1.0269922347323472,-1.1799987792968807,-3.4107408945856434,1.050743335991882,-2.295369836941262,-0.0646277216524993,3.1999969482421875,24.07415779866275,-34.310038657337515,1.1153710576443825,7,1.2749977111816406,0.5749969482421875,-1.3625011444091797,-2.0250015258789062,-7.150001525878906,1,-0.056125250858029,2.272714662227888,93.6999969482422,1.5000190736317773,93.8000030517578,1.3703573931324669,93.0,-0.056125250858029 3219,2012-07-18,92.9000015258789,93.0999984741211,91.5500030517578,92.5,427036.0,0.002698326992797373,2.8750107288974864,-0.25806626271774363,56.75675675675676,51.3304786642695,1.04302879605072,0.81783698588373,-0.4873789571657028,-0.2463483905191879,9.207445196080663,1.5499954223632955,0.842109438401792,-0.8274990081787053,-3.0297648516758073,1.3747668353183968,-1.9286319299272634,0.2736339135698529,2.8729969787597724,47.36839287387426,-15.74150339025337,1.1011329217485522,7,0.40000152587889204,0.3249969482421875,-1.6125011444091797,-2.2750015258789062,-7.3000030517578125,2,-0.06942954221416198,1.4615342480760276,92.6500015258789,2.272714662227888,93.6999969482422,1.5000190736317773,93.8000030517578,-0.06942954221416198 3220,2012-07-19,93.1999969482422,93.75,92.9000015258789,92.9499969482422,281972.0,0.0032292294664788557,-3.8572611937041006,0.6249976158233039,45.20544509184031,50.47367726783719,0.48873153315116724,0.3963991732591978,-0.6923876041599328,-0.623742572428128,7.841435429267383,0.8499984741210938,0.5458987497759438,-0.43750343322751917,-2.566718020752745,1.6917111542977068,-1.502110726990125,0.6271038605350867,2.404081738281235,57.89455368018167,-2.8842932299042303,1.064607293762612,7,-0.07499694824220171,0.02500152587889204,-2.087497711181655,-2.5749969482422017,-7.649993896484389,3,-0.06598706113584674,2.8750107288974864,92.9000015258789,1.4615342480760276,92.6500015258789,2.272714662227888,93.6999969482422,-0.06598706113584674 3221,2012-07-20,91.5500030517578,93.4499969482422,91.0999984741211,93.4499969482422,323070.0,-0.01770379775227582,1.473690550763723,-7.599975585937614,33.52942390838973,48.53205575311467,1.8995336316861682,1.9411439095996599,0.940276647139072,0.9512458088885438,7.3024875180273705,2.349998474121108,0.11767965118887957,-1.9574974060058707,-4.264985134614605,0.34999032260286356,-3.111241270310245,-0.8037535417014965,3.8919126093750123,13.636489741941318,-41.28082451066993,1.1537438643043685,7,1.3499946594238423,1.6749954223632955,-0.4250030517577983,-0.9250030517577983,-5.800003051757798,4,-0.03768437425049831,-3.8572611937041006,93.1999969482422,2.8750107288974864,92.9000015258789,1.4615342480760276,92.6500015258789,-0.03768437425049831 3222,2012-07-23,89.75,91.0500030517578,89.25,90.8499984741211,281434.0,-0.01966141989902681,1.3999918620205851,0.5789484251272822,20.320810234333024,45.62422978795866,3.424780410401951,3.7274844074036366,2.7274667505480465,2.6634182542318854,8.221399412541984,2.3000030517577983,-0.25996028866639165,-3.627500534057617,-6.445949993140232,-0.8090510749750024,-5.036725263598925,-2.21827580451631,5.431400629912105,9.708734987504092,-37.87397380091827,1.4092247295413087,7,2.2249984741210938,2.875,1.3999996185302734,0.4500007629394531,-5.1999969482421875,0,-0.028969342330040004,1.473690550763723,91.5500030517578,-3.8572611937041006,93.1999969482422,2.8750107288974864,92.9000015258789,-0.028969342330040004 3223,2012-07-24,89.75,90.3000030517578,88.9000015258789,89.5,146966.0,0.0,1.074066957524267,-0.22727304253740144,18.5792140134145,42.61612377343611,3.056418600753986,3.7504399933351067,2.653137527681224,2.610622058779356,9.36109973341481,1.400001525878892,-0.4871100535600448,-3.520000457763672,-6.71463424473302,-0.3253666707943239,-5.117317351248346,-1.922683564278998,4.956888579519131,17.525747248304622,-22.592070622334763,1.5973168934846742,7,1.9000015258789062,2.700000762939453,1.5249996185302734,0.4249992370605469,-4.6999969482421875,1,-0.02674096407664517,1.3999918620205851,89.75,1.473690550763723,91.5500030517578,-3.8572611937041006,93.1999969482422,-0.02674096407664517 3224,2012-07-25,89.3499984741211,90.0999984741211,89.19999694824219,89.75,304854.0,-0.004456841513971077,-1.571416115355691,-1.600006103515625,18.478233827751538,39.66210916368769,3.04797894226688,4.075882785931711,2.933943863519943,2.943788447064861,10.505884972303567,0.9000015258789062,-0.6784875008753204,-3.740002059936529,-7.384551494538982,-0.09545262533407595,-5.562276777237756,-1.9177273426353025,4.776201400034012,9.278290511704439,-24.83773540007042,1.822274717301223,7,2.3000030517578125,3.1000022888183594,2.200000762939453,0.7750015258789062,-4.650001525878906,2,-0.04308895959563097,1.074066957524267,89.75,1.3999918620205851,89.75,1.473690550763723,91.5500030517578,-0.04308895959563097 3225,2012-07-26,90.1500015258789,90.5999984741211,88.30000305175781,89.19999694824219,298302.0,0.008953587749523262,1.4864835885402277,-2.375002384176696,27.173922057416263,36.36948472490089,2.0128630414009336,3.3283898968582832,2.0812242853113645,2.0705450418814166,11.476987501018025,2.2999954223632812,-0.8343265170762066,-2.864999008178714,-6.69151356310438,0.961515546746952,-4.778256285641547,-0.9517417307158809,3.4535785134485764,35.922343041687554,3.8535079008709374,1.9132572774628334,7,1.2000007629394531,2.0,1.8374977111816406,0.1999969482421875,-4.650001525878906,3,-0.05047146949245107,-1.571416115355691,89.3499984741211,1.074066957524267,89.75,1.3999918620205851,89.75,-0.05047146949245107 3226,2012-07-27,91.0999984741211,91.4000015258789,89.80000305175781,90.75,252318.0,0.01053795820479797,2.368401609392944,0.3684176711987729,35.93747392296386,33.83611007861912,0.7147577618536047,2.2744821012901895,1.1303723533912944,1.0496932789171467,12.154093199976922,1.5999984741210938,-0.9649723639979015,-1.7750019073486385,-5.6694654557064865,2.1194616410092095,-3.7222336815275696,0.17222986683029262,1.867152326698033,90.32247743790039,54.52362162887463,1.9472317741789262,7,0.2500038146972656,0.9750022888183594,1.2875022888183594,-0.47499847412109375,-5.400001525878906,4,-0.06092201443823164,1.4864835885402277,90.1500015258789,-1.571416115355691,89.3499984741211,1.074066957524267,89.75,-0.06092201443823164 3227,2012-07-30,91.25,91.5,90.5,91.5,161242.0,0.0016465590383243356,7.0,-0.7142888283378747,34.574462472718835,32.28397136506498,0.2019094794249554,1.9819438781939596,0.9941364643902091,0.8305865483063997,12.841885246624422,1.0,-1.023080884997654,-1.4700004577636747,-5.36404523366771,2.4240443181403606,-3.4170228457156924,0.47702193018834294,1.157093070931765,92.1874925494123,53.91577275648988,1.947022387952015,7,-0.22499847412109375,0.8250007629394531,1.3624992370605469,-0.625,-6.400001525878906,0,-0.0602739726027397,2.368401609392944,91.0999984741211,1.4864835885402277,90.1500015258789,-1.571416115355691,89.3499984741211,-0.0602739726027397 3228,2012-07-31,91.3499984741211,91.4499969482422,90.5999984741211,91.4499969482422,231776.0,0.0010958736889983278,16.000228885323903,0.39999389648443184,35.82886653290065,29.95865022908097,-0.1138607953623989,1.6557385771931337,0.9577063174139084,0.6757332442290647,13.145304453087158,0.849998474121108,-1.3182119168609745,-1.172501754760745,-4.913241694132154,2.5682381846106637,-3.0428717244464565,0.6978682149249664,0.5642437945097925,95.31244784588608,54.15774314878608,1.8703699696857066,7,-0.3249969482421875,0.7250022888183594,1.2625007629394531,-0.7249984741210938,-6.75,1,-0.07443892212313152,7.0,91.25,2.368401609392944,91.0999984741211,1.4864835885402277,90.1500015258789,-0.07443892212313152 3229,2012-08-01,90.3000030517578,91.1500015258789,89.75,90.6500015258789,160556.0,-0.011494202954592803,1.0740786789264583,3.5000381475543865,35.63830477989988,28.895634638865364,0.5906530589729471,2.4202776580871017,2.023306011121406,1.6929521838384858,13.49179726647955,1.5999984741210938,-1.6823719471743743,-1.9624973297119226,-5.55164421702203,1.626649557598185,-3.7570707733669764,-0.1679238860568688,1.1999969482422017,62.50005960470118,17.655661525241733,1.7945734436550556,8,0.5749969482422017,1.7749977111816548,2.3124961853027486,0.3249969482422017,-3.0500030517577983,2,-0.058139532918850656,16.000228885323903,91.3499984741211,7.0,91.25,2.368401609392944,91.0999984741211,-0.058139532918850656 3230,2012-08-02,88.80000305175781,90.3499984741211,88.6500015258789,89.94999694824219,388306.0,-0.01661129511967152,-1.3448283119534448,3.285711171661992,25.24750231525907,27.97542112851751,1.5655071820000188,3.604989427741671,3.460549778404612,3.1319598693756205,13.883214097225386,1.6999969482421875,-1.9026496600810816,-3.1449974060058565,-6.781782681550752,0.4917878695390385,-4.963390043778304,-1.326604768233409,2.649993896484389,5.263214252252011,-36.33383171362381,1.8183926377724484,8,1.0999984741210938,3.2749977111816406,3.8124961853027344,1.8249969482421875,-0.75,3,-0.046171238317704866,1.0740786789264583,90.3000030517578,16.000228885323903,91.3499984741211,7.0,91.25,-0.046171238317704866 3231,2012-08-03,89.3499984741211,89.55000305175781,88.69999694824219,89.55000305175781,295034.0,0.006193641930875904,7.499866488651535,0.1739179470848924,29.383854724484337,28.982426071867657,0.7494336805647492,2.805014848433956,2.9028640966992043,2.4956086128124895,14.426388981083175,0.850006103515625,-2.252438678597315,-2.3450019836425753,-5.973094240155987,1.2830902728708367,-4.159048111899281,-0.5309558553858693,1.8000030517578125,24.561309579579984,-14.889986745929441,1.814046128256708,8,0.5500030517578125,2.7250022888183594,3.4000015258789062,1.2750015258789062,-0.34999847412109375,4,-0.04308895959563097,-1.3448283119534448,88.80000305175781,1.0740786789264583,90.3000030517578,16.000228885323903,91.3499984741211,-0.04308895959563097 3232,2012-08-06,90.25,90.5,89.05000305175781,89.19999694824219,199142.0,0.010072764871278395,-1.1481581951555841,-5.249895098226206,38.46151588933552,31.191570724747773,-0.08066714886838611,1.7132592276533245,1.9845171534472286,1.5064228480190849,15.267625095405629,1.4499969482421875,-2.5131800690700032,-1.267500305175787,-4.808281309484812,2.273280699133238,-3.0378908073302995,0.5028901969787256,0.5580017089843778,57.14289606840279,15.096023665406982,1.7703905021545145,8,-0.34999847412109375,1.8250007629394531,2.5,0.375,-0.9000015258789062,0,-0.050415546279865,7.499866488651535,89.3499984741211,-1.3448283119534448,88.80000305175781,1.0740786789264583,90.3000030517578,-0.050415546279865 3233,2012-08-07,91.1999969482422,91.25,89.75,90.0,304142.0,0.010526281974982954,1.3076868903834642,1.1428509147980894,42.34231014291742,33.8431347597662,-0.8977609773401696,0.5596153922293041,1.0365068213620958,0.49022267615835347,15.717260335009364,1.5,-2.515903086101602,-0.17000312805174644,-3.4878016190145047,3.147795362911012,-1.8289023735331256,1.4888961174296327,-2.899993896484389,98.07680457294494,54.36072344176142,1.6588992454813793,8,-1.2999954223632955,0.8750038146972514,1.5500030517577983,-0.5749969482422017,-2.149993896484389,1,-0.06962717858121048,-1.1481581951555841,90.25,7.499866488651535,89.3499984741211,-1.3448283119534448,88.80000305175781,-0.06962717858121048 3234,2012-08-08,90.6500015258789,91.5,90.4499969482422,91.1999969482422,277480.0,-0.006030651762800265,-1.2105220889985022,-0.4583306842312794,38.766523377238805,35.13120157307982,-0.16088635203415436,0.8914755529765159,1.5837508191808638,0.9501856342484132,16.384304850845925,1.0500030517577983,-2.222395703465807,-0.5524986267089815,-3.6416089142765173,2.5366116608585543,-2.0970537704927494,0.9920565170747864,-2.2909985351562483,70.175476168168,27.08577927547828,1.5445551437837692,8,-0.5750007629394531,1.4249992370605469,2.0999984741210938,-0.02500152587890625,-0.8499984741210938,2,-0.06674024213921992,1.3076868903834642,91.1999969482422,-1.1481581951555841,90.25,7.499866488651535,89.3499984741211,-0.06674024213921992 3235,2012-08-09,91.0,91.25,90.5999984741211,90.6500015258789,223588.0,0.003860986963372337,-1.8888662835054169,-0.6363661584985062,47.26366308552835,36.38966703558698,-0.4220118104827293,0.4047092413895115,1.1721473571889902,0.5080823897111486,17.40581331464652,0.6500015258789062,-1.8907388291793268,-0.10250015258789347,-3.073849725883534,2.868849420707747,-1.5881749392357136,1.3831746340599267,-2.5153571289062455,82.14287660557709,33.86820256363107,1.4856747866478213,8,-0.9249992370605469,1.0750007629394531,1.6375007629394531,-0.375,0.9000015258789062,3,-0.04120879120879117,-1.2105220889985022,90.6500015258789,1.3076868903834642,91.1999969482422,-1.1481581951555841,90.25,-0.04120879120879117 3236,2012-08-10,89.5,90.9499969482422,89.44999694824219,90.9499969482422,351646.0,-0.016483516483516536,1.068969871720648,-4.1428664850136645,48.71794671153019,37.9611652843438,0.9243676988730698,1.6506774891979177,2.6434227014349574,1.894344765108798,18.700810899452293,1.5500030517578125,-1.5432059513883019,-1.3875000000000028,-4.152101252210798,1.3771012522107924,-2.7698006261054076,-0.005199373894598125,-0.8947428437499951,18.367245255756306,-33.34879681273401,1.3823006261053983,8,0.5750007629394531,2.1750030517578125,3.2124996185302734,1.125,2.25,4,-0.016201083220583112,-1.8888662835054169,91.0,-1.2105220889985022,90.6500015258789,1.3076868903834642,91.1999969482422,-0.016201083220583112 3237,2012-08-13,87.75,89.5,87.75,89.5,374492.0,-0.019553072625698276,1.0,1.206899091837045,41.30433628823494,38.56955081271427,2.3754898744509916,3.090515533074054,4.319592211784368,3.534445153427896,20.24395257525213,1.75,-1.3862338374665768,-2.8400001525878906,-5.610825200897622,-0.06917510427815898,-4.225412676742749,-1.454587628433032,3.75,0.0,-53.7258932918233,1.3854125241548625,8,1.875,3.4749984741210938,4.962499618530273,2.875,3.9000015258789062,0,0.014245014245014342,1.068969871720648,89.5,-1.8888662835054169,91.0,-1.2105220889985022,90.6500015258789,0.014245014245014342 3238,2012-08-14,87.44999694824219,90.1500015258789,86.5,87.5,766572.0,-0.0034188381966702153,-2.7435971673383155,0.028573172433035716,41.66664993551817,39.239366941116316,2.306670838608099,3.1420682199046013,4.6406939936752,3.7312686327000506,22.0540071046602,3.6500015258789062,-1.4061414704455473,-2.880002975463867,-5.80834008089937,0.048334129971635775,-4.344171528181619,-1.4158344227461157,3.9750030517578097,18.99993896484375,-38.681531441769906,1.4641685527177493,8,1.5500030517578125,3.1500015258789062,5.262502670288086,3.1750030517578125,4.0500030517578125,1,0.02172671917877178,1.0,87.75,1.068969871720648,89.5,-1.8888662835054169,91.0,0.02172671917877178 3239,2012-08-15,86.44999694824219,88.1500015258789,85.80000305175781,88.05000305175781,501820.0,-0.011435106173781295,1.6111049887678548,31.998169057064388,34.05168133025268,40.217609053893376,3.0207829184651303,3.8304638238496977,5.707024008472217,4.649169119864226,23.777376873356022,2.3499984741210938,-1.4654032640159897,-3.5575027465820312,-6.706483813745876,-0.40852167941818607,-5.131993280163954,-1.9830122130001087,4.778003051757807,11.926500191784887,-46.503564751455144,1.5744905335819208,8,2.2000045776367188,3.8000030517578125,6.262502670288086,4.1750030517578125,5.0500030517578125,2,0.030075259633291385,-2.7435971673383155,87.44999694824219,1.0,87.75,1.068969871720648,89.5,0.030075259633291385 3240,2012-08-16,87.05000305175781,87.3499984741211,86.25,86.55000305175781,390062.0,0.006940498839749454,1.0000138717418747,-0.31249880791165197,32.0000081380264,40.508292766509165,2.398680738940783,2.894494136564475,5.157509183490575,3.97929928413393,26.037174123838337,1.0999984741210938,-1.5537465659102168,-2.6499969482421903,-5.685402576239468,0.38540867975508775,-4.167699762240829,-1.1322941342435513,3.8523171313476468,24.271873425972494,-28.879623805723604,1.5177028139986386,8,1.5999984741210938,3.049999237060547,6.037496566772461,3.8749961853027344,4.6999969482421875,3,0.031591038524891424,1.6111049887678548,86.44999694824219,-2.7435971673383155,87.44999694824219,1.0,87.75,0.031591038524891424 3241,2012-08-17,88.0999984741211,88.19999694824219,87.05000305175781,87.0999984741211,394340.0,0.012061980305032138,-1.0909153962463067,2.0,37.03701610588986,40.35001501279298,1.288193335483598,1.6577757045803878,4.113218742631361,2.870425008994829,27.150285409418917,1.149993896484375,-1.5505414813171114,-1.4275012969970646,-4.411930425615097,1.5569278316209676,-2.919715861306088,0.06471326731195859,2.4961826811035053,52.873476532149574,4.467279876164945,1.4922145643090161,8,0.5500030517578125,2.0000038146972656,5.05000114440918,2.825000762939453,3.0500030517578125,4,0.04313283901899312,1.0000138717418747,87.05000305175781,1.6111049887678548,86.44999694824219,-2.7435971673383155,87.44999694824219,0.04313283901899312 3242,2012-08-20,87.1500015258789,88.3499984741211,87.1500015258789,87.8499984741211,307234.0,-0.01078316645511912,-2.428577656675749,-0.6999969482421875,33.84614662304999,39.40599684391882,1.9581297945166227,2.5328611429139016,5.041880288649168,3.7602113621541804,27.431983910334147,1.1999969482421875,-1.3165117140067935,-2.2474983215332003,-5.412184179852645,0.9171875367862441,-3.8298412506929225,-0.6651553923734781,3.1584089431376867,31.03445856711151,-10.965903743818014,1.5823429291597237,8,1.5,2.950000762939453,6.212499618530273,3.7749977111816406,4.0,0,0.05278254037385355,-1.0909153962463067,88.0999984741211,1.0000138717418747,87.05000305175781,1.6111049887678548,86.44999694824219,0.05278254037385355 3243,2012-08-21,87.3499984741211,88.3499984741211,87.30000305175781,87.44999694824219,270742.0,0.002294858803677746,-9.500515011635448,0.14285558583106267,37.860049744964506,39.30527755144389,1.2902635199590549,2.2596990299082336,4.812760801662904,3.4686212240284533,27.583657816655187,1.1999969482421875,-1.1549000779725986,-1.9275012969970646,-5.215513939872494,1.3605113458783649,-3.5715076184347794,-0.2834949755593499,2.687907549859972,60.78424332725972,20.493894901040754,1.6440063214377114,8,1.1750030517578125,2.7500038146972656,6.137502670288086,4.525001525878906,3.25,1,0.049227282505697634,-2.428577656675749,87.1500015258789,-1.0909153962463067,88.0999984741211,1.0000138717418747,87.05000305175781,0.049227282505697634 3244,2012-08-22,85.5,87.0,85.1500015258789,86.94999694824219,581682.0,-0.02117914718303271,1.3870901054331026,14.500190737773709,36.79997167965296,38.1426451730133,2.6070709109918084,4.012183172082985,6.597031937408161,5.220927462924536,28.045718392880524,2.1999969482421875,-1.2356850226972398,-3.5849998474121065,-7.280673077440014,0.11067338261580062,-5.432836462426067,-1.7371632323981459,4.283631845647676,10.937462747061488,-32.388017632756444,1.8478366150139565,8,2.549999237060547,3.950000762939453,8.07499885559082,6.375,4.900001525878906,2,0.07017543859649122,-9.500515011635448,87.3499984741211,-2.428577656675749,87.1500015258789,-1.0909153962463067,88.0999984741211,0.07017543859649122 3245,2012-08-23,85.5999984741211,86.6500015258789,85.25,86.25,372808.0,0.0011695727967380165,-1.0740786789264583,0.4482778578719732,34.43981826193989,36.556186456392155,1.8556718619772425,3.74588567246073,6.450455910007264,5.033205119993738,28.153776706392776,1.4000015258789062,-1.4559199962001372,-3.2575012207031193,-7.227159367673508,0.7121569262672693,-5.242330294188321,-1.2726721472179179,3.812942945945082,14.062418043535274,-30.329728279046776,1.9848290734851948,8,2.0500030517578125,3.8500022888183594,7.662502288818359,6.275001525878906,4.150001525878906,3,0.06892525269918792,1.3870901054331026,85.5,-9.500515011635448,87.3499984741211,-2.428577656675749,87.1500015258789,0.06892525269918792 3246,2012-08-24,85.55000305175781,86.0,85.05000305175781,85.30000305175781,262544.0,-0.0005840586828794736,-1.5333251953125,-0.3846144817305774,29.017836463660913,35.19101980921726,1.4376172772316949,3.5402825456241658,6.41042310385464,4.999883840251954,28.89507771062994,0.9499969482421875,-1.6159405572052066,-3.029996871948242,-7.113906077017191,1.0539123331207065,-5.0719514744827165,-0.9880422694137678,3.521903176773378,15.151536169160096,-26.486453199336403,2.0419546025344744,8,2.049999237060547,3.6999969482421875,7.624996185302734,6.3249969482421875,4.649993896484389,4,0.07247220019958611,-1.0740786789264583,85.5999984741211,1.3870901054331026,85.5,-9.500515011635448,87.3499984741211,0.07247220019958611 3247,2012-08-27,85.75,85.94999694824219,85.25,85.5999984741211,222686.0,0.002337778388169065,1.5454646339940907,0.600006103515625,23.923413886252433,33.219549137076626,1.0326831598701176,3.064216469659854,6.083792063607092,4.767183857626179,29.75066287855807,0.6999969482421875,-1.9573356082202906,-2.554999923706049,-6.622573687490657,1.5125738400785593,-4.58878680559836,-0.5212130418137377,2.919715910853853,21.21205815918638,-12.737936629930108,2.0337868818923073,8,0.9500007629394531,2.5250015258789062,7.312498092651367,6.200000762939453,3.6500015258789062,0,0.06297377872745069,-1.5333251953125,85.55000305175781,-1.0740786789264583,85.5999984741211,1.3870901054331026,85.5,0.06297377872745069 3248,2012-08-28,84.55000305175781,85.80000305175781,84.55000305175781,85.80000305175781,380328.0,-0.01399413350719747,1.0,-8.333248563145313,22.52248784621868,31.938527638850626,1.987010985919099,3.9301554221108574,7.143823672727876,5.922377646762868,30.74636000170956,1.25,-2.2726645756464166,-3.414997100830078,-7.547168213282589,0.7171740116224328,-5.481082657056334,-1.3489115446038227,3.7577415731864363,0.0,-28.154565011242926,2.066085556226255,8,1.8999977111816406,3.4749984741210938,7.749996185302734,7.4499969482421875,4.849998474121094,1,0.07806029847309248,1.5454646339940907,85.75,-1.5333251953125,85.55000305175781,-1.0740786789264583,85.5999984741211,0.07806029847309248 3249,2012-08-29,85.05000305175781,85.3499984741211,84.0999984741211,85.0,266182.0,0.005913660342435678,2.8461899619700457,-0.04000244140625,23.55553325132007,31.000252651438814,1.4164973911249064,3.179696712843864,6.461649702427081,5.402381145320419,31.44877177574073,1.25,-2.3618536247164315,-2.6524971008300753,-6.826913556638814,1.5219193549786638,-4.739705328734445,-0.5652888729257057,2.8068125844040708,37.25503689032235,15.271593610848555,2.08720822790437,8,1.1749954223632812,2.7499961853027344,6.999998092651367,6.9499969482421875,4.149993896484375,2,0.06525567575801006,1.0,84.55000305175781,1.5454646339940907,85.75,-1.5333251953125,85.55000305175781,0.06525567575801006 3250,2012-08-30,84.69999694824219,85.44999694824219,84.69999694824219,85.05000305175781,439788.0,-0.004115297953635855,-3.285639550091551,-6.999694842844065,26.23758711492296,29.800316096886935,1.562402410756519,3.380090475985611,6.6200467070724756,5.765280149005733,31.67758673814817,0.75,-2.458082407764252,-2.7975028991699276,-7.14412496141496,1.5491191630751047,-4.970813930292451,-0.6241918680474043,2.630864285233983,31.57884169822155,8.760493422043606,2.173311031122516,8,1.5250015258789062,3.1000022888183594,7.350004196166992,7.3000030517578125,6.100006103515611,3,0.06729639649361308,2.8461899619700457,85.05000305175781,1.0,84.55000305175781,1.5454646339940907,85.75,0.06729639649361308 3251,2012-08-31,85.5,85.8499984741211,84.55000305175781,85.0999984741211,481446.0,0.009445136724699932,1.3636313194015772,-1.1428415729357397,37.70490983133607,30.229067564474278,0.39650058406751043,2.3999110628880373,5.661182281002809,4.990138157421953,31.772797226453953,1.2999954223632812,-2.3556050445089767,-1.804999923706049,-6.147191123838027,2.5371912764259292,-3.9760955237720452,0.3660956763599472,1.3785404471664577,75.67582057298861,47.906849913403335,2.1710956000659896,8,0.7249984741210938,2.299999237060547,6.250001907348633,6.5,5.650001525878906,4,0.04970760233918137,-3.285639550091551,84.69999694824219,2.8461899619700457,85.05000305175781,1.0,84.55000305175781,0.04970760233918137 3252,2012-09-03,85.69999694824219,86.6500015258789,84.9000015258789,85.25,338864.0,0.002339145593475811,-2.0434944139267044,1.1249880791165194,40.33147867138763,30.50367077852129,-0.034430581134657245,1.9410818591688894,5.359400919419855,4.828392997786068,32.38337868161466,1.75,-2.2728784562715276,-1.3775028228759822,-5.543211171087776,2.788205525335812,-3.460356996981872,0.7053513512299077,-1.5999984741210938,62.744963109677656,32.46776762633313,2.0828541741058952,9,-0.14999771118164062,2.1000022888183594,6.012504577636719,6.3000030517578125,5.750000000000014,0,0.052508753328401436,1.3636313194015772,85.5,-3.285639550091551,84.69999694824219,2.8461899619700457,85.05000305175781,0.052508753328401436 3253,2012-09-04,84.8499984741211,85.80000305175781,84.30000305175781,85.69999694824219,441316.0,-0.009918302268253743,1.857113793078393,-1.8888983079583601,41.011230657526234,30.97158844272943,0.4734362252181512,2.4147688763812027,6.110146315668928,5.692129964662769,33.70124870870998,1.5,-2.357255851372244,-1.91000137329101,-5.704124355590849,1.8841216090088295,-3.807062864440937,-0.012939882141083103,-0.698999938964846,29.41172950687243,-3.0550659974144416,1.8970614911499226,9,0.5250015258789062,2.950000762939453,6.700002670288086,7.150001525878906,6.2000045776367045,1,0.05362407935865243,-2.0434944139267044,85.69999694824219,1.3636313194015772,85.5,-3.285639550091551,84.69999694824219,0.05362407935865243 3254,2012-09-05,84.5999984741211,85.1500015258789,84.0,84.94999694824219,614872.0,-0.002946376010557583,2.0666395402065003,0.4117636499088959,35.67245460945887,31.108548036898206,0.6507819884430859,2.3065355011214734,6.2220921629173915,5.930603472422746,35.32574382235661,1.1500015258789062,-2.327720328303272,-1.8575012207031278,-5.293575166072017,1.5785727246657615,-3.5755381933875725,-0.13946424801868318,2.0500030517578125,22.641438816609615,-10.413262885566674,1.7180369726844436,9,0.7250022888183594,3.1500015258789062,6.950002670288086,7.400001525878906,6.3000030517578125,2,0.05673762574861185,1.857113793078393,84.8499984741211,-2.0434944139267044,85.69999694824219,1.3636313194015772,85.5,0.05673762574861185 3255,2012-09-06,87.25,87.5999984741211,84.94999694824219,84.94999694824219,671818.0,0.031323895669921775,-1.304346095413745,-6.5714659400544955,45.812809733166254,32.97465617795435,-1.9451012333146451,-0.6733334773525996,3.5038925058341306,3.2979401167230833,36.31444585011,3.0,-2.3371413348598082,0.9800003051757784,-1.7488703870948399,3.7088709974463967,-0.38443504095953074,2.3444356513110876,-3.25,90.27781604250423,57.2626690638298,1.3644353461353067,9,-1.4500007629394531,0.5,4.225000381469727,4.75,4.0,3,0.022349535223406214,2.0666395402065003,84.5999984741211,1.857113793078393,84.8499984741211,-2.0434944139267044,85.69999694824219,0.022349535223406214 3256,2012-09-07,88.05000305175781,88.44999694824219,87.19999694824219,87.5,413156.0,0.009169089418427756,-1.1738957368609604,0.2391314443419822,54.500011062630506,36.37205586421858,-2.629729937205667,-1.6733289129984854,2.5710460080262436,2.5272884025882973,36.528659732567135,1.25,-2.165439035379407,1.8525032043457088,-0.5755078024639602,4.280514211155378,0.6384977009408743,3.0665087077505433,-4.0500030517578125,91.01136694841155,55.36026188840374,1.214005503404833,9,-1.8250045776367188,-0.3000030517578125,2.937498092651367,3.9499969482421875,2.9499969482421875,4,0.03123225331841817,-1.304346095413745,87.25,2.0666395402065003,84.5999984741211,1.857113793078393,84.8499984741211,0.03123225331841817 3257,2012-09-10,89.0,89.30000305175781,88.0,88.4000015258789,449554.0,0.010789289214263365,1.166663487764405,1.0909002635594396,57.67443114839147,40.277827342237785,-3.4310436742137114,-2.6613249432289194,1.4819987510779669,1.5741438989769847,35.88505124515981,1.3000030517578125,-1.935807845437722,2.7400001525878963,0.08955815309869308,5.3904421520770995,1.4147791528432947,4.065221152332498,-4.822000122070307,94.33956832046894,59.31194798636788,1.3252209997445987,9,-2.3499984741210938,-1.25,1.9875011444091797,3.0,3.9000015258789062,0,0.02415732051549324,-1.1738957368609604,88.05000305175781,-1.304346095413745,87.25,2.0666395402065003,84.5999984741211,0.02415732051549324 3258,2012-09-11,89.3499984741211,89.55000305175781,88.5,89.0,426644.0,0.0039325671249561545,1.7999796551548752,0.5833322736925092,70.81081972756854,45.52841472848761,-3.3844727241078516,-3.0163305149384882,0.9635238923365677,1.2477501463635576,34.77587778007374,1.0500030517578125,-1.6155145421727042,2.9949985504150334,0.045618548188684827,5.944378552641382,1.520308549301859,4.469688551528208,-4.864678405761708,96.39631589799987,55.91225359614408,1.4746900011131758,9,-2.5749969482421875,-1.5999984741210938,1.637502670288086,2.6500015258789062,4.599998474121108,1,0.02350306110782241,1.166663487764405,89.0,-1.1738957368609604,88.05000305175781,-1.304346095413745,87.25,0.02350306110782241 3259,2012-09-12,89.05000305175781,89.9000015258789,88.6500015258789,89.44999694824219,742812.0,-0.003357531365265398,-1.083338631537454,-1.1428446866485014,68.25401310642654,50.196906505321344,-2.746199886524508,-2.6472897984556454,1.0816358531383372,1.5786274518085008,33.43362873676114,1.25,-1.248224540253986,2.5650028228759822,-0.6216640458098084,5.751669691561773,0.9716693885330869,4.158336257218878,-4.159508344726547,82.8283295340525,37.39097012389132,1.593333434342893,9,-2.1000022888183594,-1.3000030517578125,1.9374980926513672,2.9499969482421875,5.6999969482421875,2,0.02245929176260164,1.7999796551548752,89.3499984741211,1.166663487764405,89.0,-1.1738957368609604,88.05000305175781,0.02245929176260164 3260,2012-09-13,89.80000305175781,90.1500015258789,88.5999984741211,88.6500015258789,439812.0,0.00842223441097567,-1.4799897461563345,-2.875047684443427,70.93597318059501,53.889246877461225,-3.0135970200682607,-3.352592404600557,0.16600063732848014,0.8729659259840048,32.07276969514863,1.5500030517578125,-0.700307147061551,3.1775028228759794,-0.33270508078000205,6.687710726531961,1.4223988710479887,4.93260677470397,-4.408557662841787,88.13566335542838,37.2617808126836,1.75510395182799,9,-2.7250022888183594,-2.1750030517578125,1.2749977111816406,2.1999969482421875,4.6999969482421875,3,0.012249425798873226,-1.083338631537454,89.05000305175781,1.7999796551548752,89.3499984741211,1.166663487764405,89.0,0.012249425798873226 3261,2012-09-14,91.9000015258789,92.0,90.8000030517578,90.9000015258789,812054.0,0.02338528288145736,1.0000000000000238,0.8695640636091633,75.51868822483233,57.79893682784397,-4.593320502827041,-5.431798541690682,-2.0528554909359116,-1.1452834230866387,31.707731293424068,2.1999969482421875,-0.10416904168423002,5.087501144409174,0.895417741558262,9.279584547260086,2.991459442983725,7.183542845834623,-5.937529400527339,97.50003814697266,41.103048044693956,2.0960417014254555,9,-3.9000015258789062,-3.9000015258789062,-0.8250007629394531,0.09999847412109375,2.6999969482421875,4,-0.007072921818133682,-1.4799897461563345,89.80000305175781,-1.083338631537454,89.05000305175781,1.7999796551548752,89.3499984741211,-0.007072921818133682 3262,2012-09-17,91.75,92.5,91.25,91.5,436854.0,-0.0016322254993289542,-2.3333333333333335,0.25,82.72725885564631,62.434051072079534,-3.9055901487471942,-5.185363173557562,-2.0081745283562213,-0.918365283793662,31.53057489615142,1.25,0.4926986922767753,4.707499694824222,-0.031619069152029056,9.446618458800472,2.3379403128360963,7.077059076812347,-4.942273972197654,81.25,16.987209309497132,2.3695593819881235,9,-3.5,-3.5,-0.8749980926513672,0.25,2.4000015258789062,0,-0.008174386920980936,1.0000000000000238,91.9000015258789,-1.4799897461563345,89.80000305175781,-1.083338631537454,89.05000305175781,-0.008174386920980936 3263,2012-09-18,91.6500015258789,92.0,91.0500030517578,91.6999969482422,428296.0,-0.0010899016252979843,1.9230606711504363,-0.19998168945318184,81.13207275564413,67.48511975498901,-3.061524793630653,-5.00321952045411,-2.02811331359635,-0.7532261713980688,31.289578595583876,0.9499969482422017,0.9157252737731056,4.392501068115237,-0.7760563544302386,9.561058490660713,1.8082223568425064,6.976779779387968,-3.93151166252494,78.20517585747514,10.091264196519461,2.584278711272736,9,-2.9250030517578125,-3.4000015258789062,-1.2250022888183594,0.22499847412109375,3.0,1,0.013638843199004658,-2.3333333333333335,91.75,1.0000000000000238,91.9000015258789,-1.4799897461563345,89.80000305175781,0.013638843199004658 3264,2012-09-19,91.5,92.1500015258789,90.8499984741211,91.5500030517578,347394.0,-0.0016366778328590348,1.0800048828125,1.0001526018611742,82.69234155058732,71.58284551248023,-2.0448675096265845,-4.617402130644223,-1.9974291870303915,-0.530311363813297,30.114359351130414,1.3000030517578125,1.3303491565243775,3.942499542236334,-1.4864952702215675,9.371494354694235,1.2280021360073903,6.656996948465277,-3.016468514782673,74.3589843910474,1.5565615258256003,2.714497406228948,9,-1.6500015258789062,-3.25,-1.7000007629394531,-0.25,4.050003051757798,2,0.026775922931608687,1.9230606711504363,91.6500015258789,-2.3333333333333335,91.75,1.0000000000000238,91.9000015258789,0.026775922931608687 3265,2012-09-20,91.5,91.75,90.5999984741211,91.0500030517578,419652.0,0.0,1.4210636213238246,-8.999389685690971,81.25002980235081,74.55506981689359,-1.5406184750771104,-4.377143854314909,-2.0869687315444025,-0.48539864667918664,28.805379402337756,1.1500015258789062,1.846895384442334,3.6474994659423885,-1.971498663980256,9.266497595865033,0.8380004009810591,6.456998530903718,-2.3738335524174516,47.36846332071138,-24.03485781039192,2.809499064961324,9,-1.25,-3.25,-2.049999237060547,-0.5999984741210938,5.400001525878906,3,0.03551912568306004,1.0800048828125,91.5,1.9230606711504363,91.6500015258789,-2.3333333333333335,91.75,0.03551912568306004 3266,2012-09-21,91.75,92.3499984741211,91.4000015258789,92.0,423990.0,0.002732240437158362,1.0,-0.5555593231833266,81.3471858980238,77.18537590018607,-1.3528456837485976,-4.3625079231037205,-2.451239800918728,-0.7029466871803152,27.468369599920017,0.9499969482421875,2.5001157784040515,3.5874996185302734,-2.178816805733163,9.35381604279371,0.7043414063985551,6.470657830661992,-2.0840201840306634,60.52634749053354,-11.477638561976647,2.8831582121317147,9,-1.25,-3.5,-2.374998092651367,-0.8499984741210938,5.449996948242202,4,0.02997275204359684,1.4210636213238246,91.5,1.0800048828125,91.5,1.9230606711504363,91.6500015258789,0.02997275204359684 3267,2012-09-24,91.1500015258789,91.5500030517578,90.3499984741211,91.5500030517578,420624.0,-0.006539492905952016,5.000000000000355,1.6000061035155682,83.51067628944968,78.59647107372842,-0.46466110082708667,-3.5175591927642245,-1.9716164638965523,-0.06088198900886255,25.769890204964067,1.4000015258789062,2.892417988002478,2.71750106811524,-3.0788031703992544,8.513805306629735,-0.1806510511420072,5.615653187372487,-1.0305784804646692,40.000152587890625,-35.84686451668905,2.898152119257246,9,-0.6000022888183594,-2.9000015258789062,-1.7749996185302734,-0.25,6.400001525878892,0,0.03784966418527902,1.0,91.75,1.4210636213238246,91.5,1.0800048828125,91.5,0.03784966418527902 3268,2012-09-25,91.1500015258789,91.3499984741211,90.4499969482422,90.8000030517578,288808.0,0.0,1.4000284833626264,-0.8749928474699783,85.79239027839388,80.54517964839147,-0.2039240641632034,-3.15975381468283,-2.0606238059768742,-0.024775584196476075,23.71065379251929,0.900001525878892,3.149255956601067,2.3875011444091854,-3.2267561833403136,8.001758472158684,-0.4196275194655641,5.194629808283935,1.3499984741210938,40.000152587890625,-40.81819988059972,2.807128663874751,9,-0.6000022888183594,-2.9000015258789062,-1.7749996185302734,-0.25,6.599998474121094,1,0.03291278057903546,5.000000000000355,91.1500015258789,1.0,91.75,1.4210636213238246,91.5,0.03291278057903546 3269,2012-09-26,90.5999984741211,90.9000015258789,90.0999984741211,90.6999969482422,297082.0,-0.006034043253434929,2.199963379465035,-0.2857111716621543,73.75886985326663,80.85883483424386,0.6582944631386738,-2.290052256713537,-1.615913798668629,0.5537119974674738,21.27949072022458,1.0500030517578125,3.2979593120380457,1.5599983215332003,-3.825617916155494,6.9456145592218945,-1.1328097973111397,4.25280644037754,1.8590014648437432,22.22222222222222,-55.02845462384952,2.692808118844344,9,0.7000007629394531,-2.3499984741210938,-1.287496566772461,0.3000030517578125,8.099998474121108,2,0.044702021191696195,1.4000284833626264,91.1500015258789,5.000000000000355,91.1500015258789,1.0,91.75,0.044702021191696195 3270,2012-09-27,90.4000015258789,91.0,89.9000015258789,90.5,301734.0,-0.002207471872080813,1.0,0.9999999999998579,68.21707260238487,80.04754420952749,1.064271098727346,-1.729818809234004,-1.5353760201277424,0.7717394188224489,18.76614699132486,1.0999984741210938,3.292720156084769,1.0750011444091854,-3.9336769887121363,6.083679277530507,-1.4293379221514755,3.5793402109698462,1.9646383544921804,20.408188686060925,-52.82565268265938,2.5043390665606644,9,0.7999992370605469,-2.1500015258789062,-1.6500015258789062,0.17499923706054688,8.449996948242188,3,0.056969042466272546,2.199963379465035,90.5999984741211,1.4000284833626264,91.1500015258789,5.000000000000355,91.1500015258789,0.056969042466272546 3271,2012-09-28,89.75,90.9499969482422,89.0,90.75,544988.0,-0.007190282244550983,1.7857220708446504,10.000152590218967,56.09756702708872,77.08868956190997,1.5390723352388846,-0.785358346379951,-0.9616573547205576,1.3890716995719004,16.42766616594789,1.9499969482422017,3.329769336843441,0.21249961853027344,-4.46239279910597,4.887392036166517,-2.1249465902878484,2.5499458273483953,2.466761579101558,29.411729506872597,-39.45241700564822,2.3374462088181187,9,0.9249992370605469,-1.5,-1.1999988555908203,0.8250007629394531,7.300003051757798,4,0.07966575516299623,1.0,90.4000015258789,2.199963379465035,90.5999984741211,1.4000284833626264,91.1500015258789,0.07966575516299623 3272,2012-10-01,90.1999969482422,90.3499984741211,89.30000305175781,89.5,174556.0,0.005013893573729167,1.0999908447265625,-0.6999969482422017,56.79999609374533,74.38512548836566,0.9455165804573937,-0.9285480835908544,-1.4262525905531191,0.921464197758695,14.755444458578493,1.0499954223632812,3.2808894552489107,0.43749656677248083,-3.8791641773480734,4.754157310893035,-1.7208338052877963,2.595826938832758,1.7594237045312298,51.06373308140143,-13.726326480345627,2.158330372060279,10,0.47500228881834516,-1.9499969482422017,-1.774995803833022,0.32500457763670454,7.150001525878892,0,0.0776053241333996,1.7857220708446504,89.75,1.0,90.4000015258789,2.199963379465035,90.5999984741211,0.0776053241333996 3273,2012-10-02,89.4000015258789,90.6999969482422,89.0999984741211,89.55000305175781,325168.0,-0.008869129151105604,-3.266619195361413,-0.2142888283378703,52.5925842201337,71.04070800720416,1.55646414552686,0.24221854104888507,-0.6504524575492212,1.6686807394424932,12.672448442294193,1.599998474121108,2.9290388313348785,-0.5899990081787081,-4.245507150442677,3.0655091340852607,-2.4177530793106996,1.2377550629532834,2.3226654746726467,20.000076293945312,-40.75229091674089,1.8277540711319864,10,1.2749977111816406,-1.1500015258789062,-1.9125003814697266,1.125,7.2999954223632955,1,0.09116332647398995,1.0999908447265625,90.1999969482422,1.7857220708446504,89.75,1.0,90.4000015258789,0.09116332647398995 3274,2012-10-03,89.4000015258789,89.80000305175781,89.0,89.3499984741211,177990.0,0.0,-1.1333414713541667,-0.3333502873709374,46.66664971243507,67.19811021943573,1.371478414238723,0.6537804212688769,-0.6622513837309043,1.5962055074031838,10.308990415248639,0.8000030517578125,2.4988994701208895,-0.8299991607666044,-3.4903113349668473,1.8303130134336385,-2.160155247866726,0.500156926333517,2.104852114628528,20.000076293945312,-35.748139137769236,1.3301560871001246,10,1.2749977111816406,-1.1500015258789062,-2.1625003814697266,0.875,7.400001525878892,2,0.09340042876513821,-3.266619195361413,89.4000015258789,1.0999908447265625,90.1999969482422,1.7857220708446504,89.75,0.09340042876513821 3275,2012-10-04,89.19999694824219,89.4000015258789,88.25,89.19999694824219,397526.0,-0.002237187631130233,4.749876025176426,0.0,17.073102652611425,60.05654541438993,1.3532233437011172,1.0618035311622975,-0.5024035065019916,1.7513752540411929,10.087078473688512,1.1500015258789062,2.082497945149697,-1.1275035858154325,-3.449361657943328,1.1943544863124629,-2.2884326218793802,0.033425450248515176,2.104468401024647,35.185111926169796,-14.650504213929501,1.1609290360639453,10,0.7000045776367188,-0.9499969482421875,-2.187498092651367,0.8500022888183594,7.250000000000014,3,0.10650224579617795,-1.1333414713541667,89.4000015258789,-3.266619195361413,89.4000015258789,1.0999908447265625,90.1999969482422,0.10650224579617795 3276,2012-10-05,90.8000030517578,91.3000030517578,89.30000305175781,89.30000305175781,356060.0,0.0179372887696847,-1.6666666666666476,100.0,41.441473640799956,55.38218956453995,-0.4422149551683958,-0.33899655212131563,-2.1554279705453183,0.13614044697139605,10.520583380254683,2.100006103515611,1.67975636132401,0.3350025177001754,-1.730529510417412,2.400534545817763,-0.6977634963586183,1.3677685317589692,-2.5500030517577983,83.60657377992338,36.18547270892242,1.0327660140587942,10,-1.0000038146972514,-2.5500030517577983,-3.787504196166978,-0.7500038146972514,5.75,4,0.08865633427098718,4.749876025176426,89.19999694824219,-1.1333414713541667,89.4000015258789,-3.266619195361413,89.4000015258789,0.08865633427098718 3277,2012-10-08,91.1500015258789,91.3000030517578,90.3000030517578,90.8000030517578,432994.0,0.003854608616274957,2.0769158538447536,0.23333231608074084,45.68965744036581,50.92633036031461,-0.8853136137444153,-0.5477468704139312,-2.560306653443803,-0.2208192276046077,11.236401990974521,1.0,1.314436699068679,0.5775009155273381,-1.3883861413583958,2.543387972413072,-0.40544261291552175,1.5604444439701979,-2.9000015258789062,95.08192210521094,49.425123873690204,0.9829435284428669,10,-1.375,-2.9000015258789062,-4.137502670288086,-1.1000022888183594,4.900001525878892,0,0.06472848521240882,-1.6666666666666476,90.8000030517578,4.749876025176426,89.19999694824219,-1.1333414713541667,89.4000015258789,0.06472848521240882 3278,2012-10-09,91.4499969482422,91.8000030517578,90.5,90.9499969482422,423726.0,0.0032912278369860992,1.1666497126291415,1.4285776566756914,49.57980607223193,48.239767717977415,-1.2720490785155079,-0.7192240381229595,-2.9160515655046453,-0.5021513400750734,11.951962542466383,1.3000030517577983,0.9134498567799056,0.7724964141845874,-1.1421216069418563,2.687114435311031,-0.18481259637863445,1.7298054247478092,-3.1389968872070426,90.14068161596961,46.12695583796337,0.9573090105632192,10,-1.4249954223632955,-3.1999969482422017,-4.774997711181655,-1.474998474121108,3.6000061035155966,1,0.064516147870602,2.0769158538447536,91.1500015258789,-1.6666666666666476,90.8000030517578,4.749876025176426,89.19999694824219,0.064516147870602 3279,2012-10-10,91.0500030517578,91.5500030517578,90.8499984741211,91.25,493088.0,-0.004373908254046044,-1.333324856314484,-0.3999938964844034,46.45671183434931,45.82194985486236,-0.8957017324874528,-0.1704518035232354,-2.5437548868706727,-0.1039928504790879,12.490743417456606,0.7000045776367045,0.511128195505421,0.2725025177001754,-1.4868263234211696,2.0318313588215204,-0.6071619028604971,1.152166938260848,-2.5994428710937285,78.87325759822559,33.82634272374425,0.8796644205606716,10,-1.025001525878892,-2.8000030517577983,-4.462503433227525,-1.0750045776367045,1.4499969482422017,2,0.062053747469647424,1.1666497126291415,91.4499969482422,2.0769158538447536,91.1500015258789,-1.6666666666666476,90.8000030517578,0.062053747469647424 3280,2012-10-11,90.9000015258789,91.5,90.4000015258789,90.4000015258789,407784.0,-0.0016474631614632473,-3.399993896484375,-2.500038147554564,43.200003906254835,44.38888728588081,-0.7457389110402914,0.06976089967285759,-2.375407784662272,0.012944776606389041,12.766328565593026,1.0999984741210938,0.06872597925315915,0.06750106811523438,-1.630881177382122,1.7658833136125907,-0.7816900546334438,0.9166921908639125,-2.3154636303710845,63.99993896484412,20.047253553338592,0.8491911227486815,10,-0.875,-2.1750030517578125,-4.36250114440918,-0.9750022888183594,0.15000152587889204,3,0.06490650634586825,-1.333324856314484,91.0500030517578,1.1666497126291415,91.4499969482422,2.0769158538447536,91.1500015258789,0.06490650634586825 3281,2012-10-12,91.25,91.5999984741211,90.25,90.3499984741211,319652.0,0.0038503681875237117,-1.4545460850748029,1.8000030517578125,50.83332167729909,43.72592346183123,-0.961721554022489,-0.3493418156468522,-2.7203461325940452,-0.34366891423880475,11.989257320349957,1.3499984741210938,-0.141380396531801,0.4499996185302706,-1.1861066664168192,2.0861059034773604,-0.3680535239432743,1.2680527610038155,-2.5368434982421775,64.51600200825015,19.23455157603007,0.8180531424735472,10,-1.2249984741210938,-1.4000015258789062,-4.475000381469727,-1.3250007629394531,0.75,4,0.05698626792594186,-3.399993896484375,90.9000015258789,-1.333324856314484,91.0500030517578,1.1666497126291415,91.4499969482422,0.05698626792594186 3282,2012-10-15,91.0,91.5,90.6999969482422,90.8499984741211,420196.0,-0.002739726027397249,-2.555532950172245,0.16666807951511042,48.799986328108325,43.30452369605063,-0.6552094105601896,-0.16697159517156024,-2.497100877586888,-0.1121836987870779,10.927591821162158,0.8000030517577983,-0.2873953233904558,0.23749961853027912,-1.3402658571052655,1.8152650941658237,-0.5513831192874932,1.0263823563480514,-2.16336963624218,48.38700150618763,2.3368117050521704,0.7888827378177717,10,-0.9749984741210938,-0.75,-4.012500762939453,-1.0750007629394531,1.5,0,0.06098904452481091,-1.4545460850748029,91.25,-3.399993896484375,90.9000015258789,-1.333324856314484,91.0500030517578,0.06098904452481091 3283,2012-10-16,92.9000015258789,92.9000015258789,91.0500030517578,91.0999984741211,431696.0,0.020879137647020984,1.0555503751112776,11.999898275774376,65.13161725289254,45.356186756101465,-2.242329920261497,-2.0749062096394937,-4.4329565162719575,-2.0150494872558227,10.31247602202216,1.9000015258789062,-0.2363146766662254,2.0750011444091854,0.26697742731195717,3.8830248615064136,1.1709892858605713,2.9790130029577995,-3.9448362546010856,100.0,48.831629982291155,0.9040118585486105,10,-2.325000762939453,-2.325000762939453,-5.700000762939453,-2.9750022888183594,-0.40000152587890625,1,0.03390744320925987,-2.555532950172245,91.0,-1.4545460850748029,91.25,-3.399993896484375,90.9000015258789,0.03390744320925987 3284,2012-10-17,93.9499969482422,94.0500030517578,92.9499969482422,93.1500015258789,401858.0,0.011302426319883319,1.1999954223982112,0.4444411477980836,71.00591662550993,51.348721641979076,-2.8821200192170977,-3.0903887862532144,-5.48961353800172,-3.0610341724465826,10.058392809666904,1.150001525878892,-0.18744286280363553,3.0024967193603658,0.729665599483269,5.2753278392374625,1.8660811594218245,4.138912279298907,-4.758141501688314,97.36826254733306,40.56119794287159,1.1364155599385481,10,-2.274993896484389,-2.7999954223632955,-6.687496185302749,-4.024997711181655,-1.5499954223632955,2,0.011708420854144252,1.0555503751112776,92.9000015258789,-2.555532950172245,91.0,-1.4545460850748029,91.25,0.011708420854144252 3285,2012-10-18,94.75,95.0,94.0500030517578,94.6999969482422,441680.0,0.008515200401747025,2.4545151893467017,0.06250417234898978,79.069798388599,55.52964661395675,-3.1425344981833945,-3.8308348081874897,-6.2984026547106,-3.8834696817981893,10.161170756451163,1.0500030517577983,-0.008933806247370057,3.6399997711181697,0.805513288904109,6.4744862533322305,2.2227565300111394,5.0572430122252,-5.1694927450298,94.73684210526315,33.04076090021199,1.4172432411070284,10,-2.125,-3.125,-7.399999618530273,-4.825000762939453,-1.6500015258789062,3,-0.0237467018469657,1.1999954223982112,93.9499969482422,1.0555503751112776,92.9000015258789,-2.555532950172245,91.0,-0.0237467018469657 3286,2012-10-19,94.5,94.9000015258789,94.25,94.8000030517578,352230.0,-0.0026385224274406704,1.600006103515625,-5.999694842845486,75.59527485822011,58.85249299371834,-2.5842578517220858,-3.546056414729833,-6.011918009481718,-3.632036202344125,9.933344277262984,0.6500015258789062,0.23841240313397805,3.252499771118167,0.04502943073896404,6.45997011149737,1.6487646009285726,4.856234941307761,-4.377543470526817,88.3721012757048,24.28469794738872,1.6037351701896012,10,-1.875,-2.875,-7.149999618530273,-4.575000762939453,-1.5,4,-0.036507904214203246,2.4545151893467017,94.75,1.1999954223982112,93.9499969482422,1.0555503751112776,92.9000015258789,-0.036507904214203246 3287,2012-10-22,94.5999984741211,95.4499969482422,94.25,94.4000015258789,271488.0,0.0010581849113342479,-3.799987792968807,-0.6666497126290942,83.76622733226708,62.65098424483336,-2.3953006672339257,-3.5566908468610734,-6.017101251095482,-3.74198051933773,10.616782649670196,1.1999969482422017,0.681633668611056,3.1799983978271484,-0.35931399349706794,6.719310789151365,1.4103422021650402,4.949654593489257,-3.9897875975952246,80.68182606343484,10.562543689534323,1.7696561956621084,10,-1.75,-2.75,-6.599998474121094,-4.674999237060547,-2.5499954223632955,0,-0.027484128076728842,1.600006103515625,94.5,2.4545151893467017,94.75,1.1999954223982112,93.9499969482422,-0.027484128076728842 3288,2012-10-23,94.1500015258789,94.8000030517578,93.5999984741211,94.75,519804.0,-0.004756838853071321,2.428562086516867,-3.0000381475547417,79.1411261181985,66.2825858319277,-1.700898635697257,-3.0255385997892574,-5.465891714789464,-3.2551489597550898,11.108324812564053,1.2000045776367045,0.9184506923174212,2.5800014495849553,-1.1597420446746582,6.319744943844569,0.7101297024551485,4.449873196714762,-2.9590163207470823,48.00018310546818,-27.28323636839474,1.8698717471298056,10,-1.3000030517578125,-2.3000030517578125,-5.900001525878906,-4.625,-0.5,1,-0.01752524162652691,-3.799987792968807,94.5999984741211,1.600006103515625,94.5,2.4545151893467017,94.75,-0.01752524162652691 3289,2012-10-24,94.6500015258789,94.8000030517578,93.8000030517578,94.25,468890.0,0.005310674369586321,1.8571241730336525,-0.6666709052299633,82.24858856022749,70.62131746014688,-1.8288603773304004,-3.379852221610122,-5.824544377629934,-3.687090410293095,11.898949683604584,1.0,1.1360919649972772,2.8775012969970675,-1.073710808802673,6.828713402796808,0.9018952440971901,4.853107349896945,-2.9479349115738387,56.75696852975216,-22.623782638849832,1.975606052899871,10,-1.8000030517578125,-2.8000030517578125,-6.162502288818359,-5.3000030517578125,0.40000152587889204,2,-0.022715282527397074,2.428562086516867,94.1500015258789,-3.799987792968807,94.5999984741211,1.600006103515625,94.5,-0.022715282527397074 3290,2012-10-25,95.5500030517578,95.6999969482422,94.5,94.9000015258789,379010.0,0.009508732291280797,1.5263377691399111,1.6249976158232684,80.64522162696409,73.93375078788745,-2.2349187539710016,-4.083615161464948,-6.589169143514582,-4.525084339448469,13.05630516832391,1.1999969482422017,1.348098168886736,3.5200027465820227,-0.7156110559538149,7.75561654911786,1.4021958453140968,5.637809647849949,-3.3981847973802815,92.85742831088585,13.43242643182667,2.117806901267921,10,-2.3500061035155966,-3.5750045776367045,-6.500003814697251,-6.2000045776367045,0.14999389648440342,3,-0.032967047883531664,1.8571241730336525,94.6500015258789,2.428562086516867,94.1500015258789,-3.799987792968807,94.5999984741211,-0.032967047883531664 3291,2012-10-26,96.9000015258789,97.3499984741211,94.1500015258789,94.9000015258789,502468.0,0.014128711993759202,1.2068990918370568,3.076915853844686,82.85720015555262,77.71788565760349,-3.0163863246065006,-5.133695735925102,-7.8191622514760155,-5.833336444636899,14.841291628885006,3.1999969482421875,1.6770613856582486,4.512501144409185,-0.1027915077054189,9.12779379652379,2.2048548183518903,6.82014747046648,-4.2514382543603375,88.00008138020833,10.11953471183864,2.307646326057302,10,-2.700000762939453,-4.100002288818359,-7.650001525878906,-7.5500030517578125,-0.599998474121108,4,-0.0392157171508708,1.5263377691399111,95.5500030517578,1.8571241730336525,94.6500015258789,2.428562086516867,94.1500015258789,-0.0392157171508708 3292,2012-10-29,97.1999969482422,97.75,96.1999969482422,96.25,361950.0,0.0030959279426139297,-1.9523781843547532,0.47499847412110086,82.85720015555262,79.68739486901015,-2.619938787426804,-5.146229819594581,-7.962566157313475,-6.097400796300079,16.777514444137267,1.5500030517577983,2.0887714592640947,4.462496566772472,-0.5027373375491067,9.427730471094051,1.97987961461169,6.945113518933255,-3.7992040443072312,86.7469192883895,9.986873564298264,2.482616952160787,10,-1.849998474121108,-4.199996948242202,-7.824996948242202,-7.999996185302749,-0.8999938964844034,0,-0.04320984650317061,1.2068990918370568,96.9000015258789,1.5263377691399111,95.5500030517578,1.8571241730336525,94.6500015258789,-0.04320984650317061 3293,2012-10-30,97.5500030517578,97.8000030517578,96.9000015258789,97.1500015258789,665972.0,0.003600885951693611,1.0000000000000315,0.42105559035639306,87.35633494281473,81.50410801537735,-2.5043335899120507,-5.116687243859843,-8.155132550786902,-6.413865852896947,18.918574685730647,0.900001525878892,2.466855731563868,4.405002593994126,-0.7413708616558239,9.551376049644077,1.8318158661691513,6.978189321819102,-3.400001525878892,93.75,16.54438170000543,2.5731867278249734,10,-1.8500022888183452,-4.525001525878892,-8.150003433227525,-8.350002288818345,-0.9500045776367045,1,-0.05638134113724047,-1.9523781843547532,97.1999969482422,1.2068990918370568,96.9000015258789,1.5263377691399111,95.5500030517578,-0.05638134113724047 3294,2012-10-31,97.75,98.6999969482422,97.3000030517578,97.6500015258789,911092.0,0.002050199302772837,-2.5000047683988136,0.24999523164661666,89.14288255343415,82.62333958924793,-2.3564162104164126,-4.910829574375867,-8.132479636368586,-6.586003556407036,21.375806977856378,1.3999938964844034,2.93083247328164,4.187499618530268,-1.0339014607753825,9.408900697835918,1.5767990788774426,6.798200158183093,-2.8699981689453153,79.12092518658474,0.23476163698313712,2.6107005396528247,10,-1.6000022888183594,-4.275001525878906,-8.350000381469727,-8.549999237060547,-0.15000152587890625,2,-0.04194371840533084,1.0000000000000315,97.5500030517578,-1.9523781843547532,97.1999969482422,1.2068990918370568,96.9000015258789,-0.04194371840533084 3295,2012-11-01,98.6999969482422,98.75,97.25,97.6999969482422,328932.0,0.009718638856697659,1.7272575946733955,10.000152590218967,89.83959488283361,84.20604181420498,-3.0029775022436667,-5.388910695214705,-8.847420859481701,-7.492753854763791,23.404042388386756,1.5,3.166023866453884,4.662496566772475,-0.6160463664681544,9.941039500013105,2.0232251001521604,7.30176803339279,-3.055996093750011,98.91297677512051,17.45688594064788,2.639271466620317,11,-2.524997711181655,-5.199996948242202,-8.924997329711928,-9.499996185302749,-1.8999938964844034,3,-0.03698068905106899,-2.5000047683988136,97.75,1.0000000000000315,97.5500030517578,-1.9523781843547532,97.1999969482422,-0.03698068905106899 3296,2012-11-02,98.8499984741211,98.8499984741211,98.0,98.5500030517578,132960.0,0.0015197723456623624,4.6667429617761504,0.29999542236329546,92.43245918270559,85.16895646425371,-2.7614354367265435,-5.1699718252807685,-8.754165541055869,-7.618954772737823,25.30554299441582,0.8499984741210938,3.277327728069821,4.409998321533209,-1.0535257240215685,9.873522367087986,1.6782362987558201,7.1417603443105975,-2.5847977905273467,100.0,13.767658142970504,2.731762022777388,11,-2.625,-5.299999237060547,-9.124998092651367,-9.974998474121094,-1.5499954223632955,4,-0.031866480268116115,1.7272575946733955,98.6999969482422,-2.5000047683988136,97.75,1.0000000000000315,97.5500030517578,-0.031866480268116115 3297,2012-11-05,97.0500030517578,98.8000030517578,97.0500030517578,98.75,1365716.0,-0.018209362166399345,-1.05882722531883,-5.666742961775929,72.67763800261307,84.45079111807756,-0.645209829436709,-3.0623056902208106,-6.733261435127687,-5.823746244961924,26.937191615801325,1.7999954223632955,3.211406478022539,2.315002822875968,-3.0365434269150597,7.666549072666996,-0.36077030201954585,4.990775947771482,-0.2678428100585819,7.692397981140943,-73.62596388417697,2.6757731248955143,11,-0.7250022888183452,-3.5000038146972514,-7.587503433227525,-8.175003051757798,0.5499954223632955,0,-0.0077279750274713566,4.6667429617761504,98.8499984741211,1.7272575946733955,98.6999969482422,-2.5000047683988136,97.75,-0.0077279750274713566 3298,2012-11-06,97.3499984741211,97.75,96.8000030517578,97.0500030517578,332980.0,0.0030911428431723564,-1.375005960498535,-0.17646821229502263,70.23813740743655,83.11629654554523,-0.4956755751794617,-3.05421561766056,-6.765622135464156,-6.125236010157607,28.23769822303873,0.9499969482422017,3.2261732192161503,2.319998168945318,-2.91836121405305,7.558357551943686,-0.2991815225538659,4.939177860444502,1.5,26.82910490254873,-50.2920231236595,2.619179691499183,11,-0.8499984741210938,-3.799999237060547,-7.88749885559082,-8.625,-0.650001525878892,1,-0.010785777491742032,-1.05882722531883,97.0500030517578,4.6667429617761504,98.8499984741211,1.7272575946733955,98.6999969482422,-0.010785777491742032 3299,2012-11-07,96.6999969482422,97.9499969482422,96.6500015258789,97.6500015258789,303086.0,-0.006676954659138312,-1.4761925522252768,-3.1667302459243722,61.81818518100663,81.02440360710551,0.5316020773286994,-2.0651067585520906,-5.866139874429635,-5.502877635893512,29.644914474327035,1.2999954223632955,3.1751425948057914,1.3874969482422017,-3.547753953927611,6.322747850412014,-1.0801285028427117,3.855122399327115,2.1090016174316304,2.27252235068972,-69.62046513340924,2.4676254510849094,11,-0.1999969482422017,-3.149997711181655,-7.237497329711928,-8.449996948242202,-0.4499969482422017,2,-0.0010341104165145776,-1.375005960498535,97.3499984741211,-1.05882722531883,97.0500030517578,4.6667429617761504,98.8499984741211,-0.0010341104165145776 3300,2012-11-08,96.8000030517578,97.25,96.1500015258789,96.8000030517578,437592.0,0.0010341893140815017,1.444457631141627,-0.0,64.1975657494428,78.95111089531552,0.7013049542522936,-1.7923298264699383,-5.699075941663736,-5.63102440530956,31.334868506700342,1.0999984741210938,3.2032846001182946,1.192502975463853,-3.319384332166706,5.704390283094412,-1.0634406783514265,3.4484466292791325,1.92263563232423,24.07415779866235,-43.84509451486594,2.255943653815278,11,0.6999969482422017,-3.2500038146972514,-7.337503433227525,-8.550003051757798,0.0,3,0.008264415259734426,-1.4761925522252768,96.6999969482422,-1.375005960498535,97.3499984741211,-1.05882722531883,97.0500030517578,0.008264415259734426 3301,2012-11-09,96.4499969482422,96.9499969482422,95.6999969482422,96.5999984741211,266322.0,-0.0036157654181937504,1.9411817504554223,-100.0,61.07783719874179,76.53118167789209,1.0960235918073522,-1.0885911202341703,-5.106350933028494,-5.297907873659696,33.08465322892563,1.25,3.1585573952077652,0.5824970245361527,-3.44546704956943,4.610461098641736,-1.4314850125166458,2.5964790615889513,2.1182835063476375,24.193500753093815,-40.37179448361084,2.0139820370527945,11,0.8250007629394389,-2.3749961853027486,-7.374996185302749,-8.199996948242202,-0.1999969482422017,4,0.003628886620944405,1.444457631141627,96.8000030517578,-1.4761925522252768,96.6999969482422,-1.375005960498535,97.3499984741211,0.003628886620944405 3302,2012-11-12,96.5500030517578,96.8000030517578,96.0999984741211,96.25,224110.0,0.0010368699500244993,-1.333324856314484,-2.0000000000000946,64.99999523163301,74.04714393220523,0.9991957290123992,-0.7920971810136024,-4.963919199572771,-5.385652568268981,34.92899849180814,0.7000045776367045,3.102931619044739,0.40500297546385866,-2.913191764693977,3.723197715621694,-1.2540943946150662,2.0641003455427835,1.7888147223242328,37.77804904513762,-27.689510169314417,1.659097370078919,11,0.7249946594238423,-2.0000038146972514,-7.525003433227525,-8.300003051757798,0.34999847412110796,0,0.007767995611537737,1.9411817504554223,96.4499969482422,1.444457631141627,96.8000030517578,-1.4761925522252768,96.6999969482422,0.007767995611537737 3303,2012-11-13,96.0500030517578,96.1999969482422,95.1999969482422,96.1999969482422,375074.0,-0.005178663741025047,12.333875890129722,-0.49997456894371234,58.750001192091744,70.6701571142783,1.412593946719042,-0.046385206625814135,-4.194890679530488,-4.868988986528464,35.560768070712626,1.3500061035155966,2.871879451954058,-0.252497100830098,-3.2005512653855988,2.6955570637254027,-1.7265241831078555,1.2215299814476595,2.0777090562570493,30.909312855112603,-34.18699648140765,1.4740270822777526,11,0.9749946594238423,-1.5000038146972514,-7.037502288818345,-7.800003051757798,1.3999938964844034,1,0.016137380251076694,-1.333324856314484,96.5500030517578,1.9411817504554223,96.4499969482422,1.444457631141627,96.8000030517578,0.016137380251076694 3304,2012-11-14,95.0500030517578,96.4000015258789,94.8000030517578,96.25,388188.0,-0.010411243812882942,1.1333312988281439,8.000305188197968,46.913582572592205,65.90060019091815,2.223105712417251,1.0964662908483973,-2.9238759812877504,-3.8747366170975397,35.42288362566409,1.599998474121108,2.581879750948616,-1.3074974060058793,-4.108111546782851,1.4931167347710925,-2.7078044763943723,0.09280966438261373,2.7849375402797847,10.204094343030402,-49.258139729765034,1.4003070703884888,11,1.7749977111816548,-0.5000038146972514,-5.912502288818345,-6.800003051757798,2.1499938964844034,2,0.017359219815973326,12.333875890129722,96.0500030517578,-1.333324856314484,96.5500030517578,1.9411817504554223,96.4499969482422,0.017359219815973326 3305,2012-11-15,92.5,93.0500030517578,91.25,92.6500015258789,1784198.0,-0.02682801651641442,2.7894618491957885,0.12500158946123474,26.344104986910878,58.55744972471874,4.247859007105163,3.65674540385605,-0.21233229365711281,-1.3246104700885155,35.16431928095444,3.8000030517577983,2.1342227861102856,-3.745000457763666,-6.966620350928096,-0.5233805645992362,-5.355810404345874,-2.1341905111814583,4.970748087204015,21.929836302552445,-32.52124638242296,1.6108099465822132,11,2.5250015258789062,2.049999237060547,-3.362499237060547,-4.25,4.75,3,0.04054054054054057,1.1333312988281439,95.0500030517578,12.333875890129722,96.0500030517578,-1.333324856314484,96.5500030517578,0.04054054054054057 3306,2012-11-16,91.0500030517578,92.5,90.8000030517578,92.1999969482422,1068234.0,-0.015675642683699476,-1.0606099839088357,7.666547988403628,20.574226256183437,52.76818175289323,5.000976968214715,5.096315675660534,1.3598963819438268,0.08115307694964713,34.97119470826609,1.6999969482422017,1.5783305022052758,-5.02249755859377,-8.933273830971714,-1.1117212862158254,-6.977885694782742,-3.0671094224047977,5.549840303237659,4.166666666666666,-44.29076818529962,1.955388136188969,11,3.3249969482422017,3.4999961853027486,-1.6750030517577983,-2.8000030517577983,5.699996948242202,4,0.06315211210626082,2.7894618491957885,92.5,1.1333312988281439,95.0500030517578,12.333875890129722,96.0500030517578,0.06315211210626082 3307,2012-11-19,92.0,92.25,90.8499984741211,91.5,642904.0,0.0104337937001735,1.8000030517578125,-0.43478491627523275,24.886870954868485,47.72915214705233,3.6423344617357287,4.154552159165547,0.5150644353687994,-0.9151873210099382,34.49566795737301,1.4000015258789062,0.88913159671975,-3.942500686645502,-8.215458778909507,0.33045740561850323,-6.078979732777498,-1.8060216405135066,3.671868906477428,21.42852277170549,-20.41983826634011,2.1364790461320005,11,2.375,2.7749977111816406,-2.0625,-3.75,4.199996948242202,0,0.04619565217391308,-1.0606099839088357,91.0500030517578,2.7894618491957885,92.5,1.1333312988281439,95.0500030517578,0.04619565217391308 3308,2012-11-20,92.5,93.1999969482422,91.8499984741211,92.0,544628.0,0.005434782608695565,-2.3749833107631626,1.0,26.872259133086033,43.84627147506116,2.6619446414012202,3.7150738786877753,0.1169245320456298,-1.4742626473521767,34.38107345177518,1.349998474121108,0.11941299492349344,-3.3600006103515625,-7.837498597329187,1.117497376626062,-5.598749603840375,-1.1212516168627502,2.3923703697222862,30.357096633120207,-6.496604012875352,2.238748993488811,11,1.5250015258789062,2.325000762939453,-2.362499237060547,-4.25,6.25,1,0.04756758406355566,1.8000030517578125,92.0,-1.0606099839088357,91.0500030517578,2.7894618491957885,92.5,0.04756758406355566 3309,2012-11-21,92.5,93.4499969482422,91.75,92.6500015258789,613476.0,0.0,-1.0606004559137172,-0.3000030517578125,20.19234860433528,38.95680290338254,2.2389740002999616,3.737358784226217,0.2305559920156668,-1.5371310990917948,34.19276400277324,1.6999969482422017,-0.33439176076728927,-3.252500534057617,-7.950144401497852,1.4451433333826174,-5.6013224677777345,-0.9036786003374999,1.7375915988479704,64.15097598894441,33.695455362199745,2.3488219337201177,11,1.375,2.325000762939453,-1.9249992370605469,-4.049999237060547,6.050003051757798,2,0.05351348052153737,-2.3749833107631626,92.5,1.8000030517578125,92.0,-1.0606099839088357,91.0500030517578,0.05351348052153737 3310,2012-11-22,92.4000015258789,93.5,92.4000015258789,93.0500030517578,373858.0,-0.001081064585092939,-2.3846027442280833,4.333299425258031,18.840612827989887,34.26377797329899,1.8430075273040671,3.78323554384977,0.42118832882459856,-1.4956323382090773,33.49989640010883,1.0999984741210938,-0.805458432134273,-3.1949989318847685,-8.12662498888757,1.7366271251180336,-5.6608119603861695,-0.7291859033833674,1.287575905434636,59.259269724833075,36.04741362725927,2.4658130285014037,11,1.400001525878892,2.424999237060547,-0.9874992370605469,-3.375,6.400001525878892,3,0.05194800154866819,-1.0606004559137172,92.5,-2.3749833107631626,92.5,1.8000030517578125,92.0,0.05194800154866819 3311,2012-11-23,93.0999984741211,93.4000015258789,92.5,92.5,261860.0,0.007575724422971275,-2.00001271568989,-0.9230724086529071,28.648641515254155,30.224738671479123,0.6904479461508828,2.9344035170594083,-0.24587164223868285,-2.237878684521462,32.03336139967098,1.0,-1.1579155499796343,-2.305001831054682,-7.31708092250328,2.707077260393916,-4.811041376778974,0.20103771466961007,-2.2999954223632955,84.90561148842204,57.263236845288475,2.506039545724298,11,0.5000038146972656,1.7250022888183594,-0.9749984741210938,-3.5999984741210938,5.8000030517578125,4,0.044575742147111574,-2.3846027442280833,92.4000015258789,-1.0606004559137172,92.5,-2.3749833107631626,92.5,0.044575742147111574 3312,2012-11-26,93.0,93.3499984741211,92.6500015258789,93.0,458606.0,-0.001074097483996117,1.0,0.0,25.966887623787613,26.58217049722311,0.26141185802553935,2.849722242199789,-0.10858335546966202,-2.1723581602474553,30.330637116121554,0.6999969482421875,-1.576723576770064,-2.195000457763669,-7.242239717543725,2.8522388020163874,-4.718620087653704,0.32861917212636627,-2.147996978759778,71.42857142857143,41.87881059383053,2.523619629890028,11,0.6000022888183594,1.8250007629394531,-0.875,-3.5,5.199996948242202,0,0.040322580645161255,-2.00001271568989,93.0999984741211,-2.3846027442280833,92.4000015258789,-1.0606004559137172,92.5,0.040322580645161255 3313,2012-11-27,92.0500030517578,93.9000015258789,92.0500030517578,93.1999969482422,791080.0,-0.010215020948840858,-2.2174057267202167,-100.0,25.133738710951093,24.162187845929648,0.653010125769498,3.5484784249772616,0.8716569359571764,-1.2683018524069354,28.660391366823752,1.849998474121108,-2.002836375915777,-2.8699974060058793,-7.975967825798207,2.235973013786449,-5.422982615902043,-0.3170121961097152,-1.1470400604248,13.95362041127664,-18.259735231393016,2.5529852098961623,11,0.2999992370605611,2.774997711181655,0.29999542236329546,-2.3250045776367045,6.25,1,0.04508412557195629,1.0,93.0,-2.00001271568989,93.0999984741211,-2.3846027442280833,92.4000015258789,0.04508412557195629 3314,2012-11-28,93.6500015258789,93.6999969482422,91.0999984741211,91.6500015258789,775806.0,0.017381840533144288,1.4761998183469374,-1.739139665100931,35.48386189457938,25.17771639122615,-1.303544614825654,1.7134169953698262,-0.6740467833422628,-2.9030083556399404,26.761345827974004,2.599998474121108,-2.47176395299914,-1.0649990081787166,-6.019538376232219,3.889540359874786,-3.542268692205468,1.4122706758480348,-2.6271569931640784,91.07143830278855,55.43969199586849,2.4772696840267523,11,-1.2999992370605469,1.1749992370605469,-1.3000030517578125,-3.9250030517578125,1.0499954223632955,2,0.0544580714471401,-2.2174057267202167,92.0500030517578,1.0,93.0,-2.00001271568989,93.0999984741211,0.0544580714471401 3315,2012-11-29,95.0500030517578,95.3499984741211,93.6999969482422,93.75,1075030.0,0.014949295281025954,-1.3571296225654492,0.6500015258788991,44.11766968679705,27.79365455018322,-2.5745278548328088,0.027348712345784065,-2.002365974124544,-4.313962184099793,24.272935873754086,1.6999969482421875,-2.843345962823406,0.5175022125244055,-4.074627075820203,5.109631500869014,-1.7785624316478987,2.81356685669671,-3.9500045776367045,92.94128417968717,53.555047184527886,2.2960646441723056,11,-1.9500045776367045,-0.22500228881834516,-2.7000045776367045,-5.3250045776367045,0.0,3,0.036822723699379,1.4761998183469374,93.6500015258789,-2.2174057267202167,92.0500030517578,1.0,93.0,0.036822723699379 3316,2012-11-30,95.6999969482422,97.0,95.1500015258789,95.4499969482422,5555120.0,0.006838441616150881,-3.3529844717707906,0.19230724086529077,46.58631584881901,30.204703982844386,-2.7888294224393775,-0.9177909725905948,-2.579706095454114,-4.98401365801125,21.594518687533398,1.9499969482422017,-3.030698424801699,1.3249961853027514,-2.8398309738273326,5.4898233444328355,-0.7574173942622906,3.4074097648677935,-4.599998474121108,77.96605566870358,36.791104475338244,2.0824135795650407,11,-1.6499977111816548,-0.8749961853027486,-3.112499237060561,-5.849998474121108,-0.04999542236329546,4,0.032392959272424804,-1.3571296225654492,95.0500030517578,1.4761998183469374,93.6500015258789,-2.2174057267202167,92.0500030517578,0.032392959272424804 3317,2012-12-03,96.3000030517578,97.25,95.3000030517578,95.3000030517578,508500.0,0.006269656454013228,-2.8999938964844034,4.0,50.99601690505255,32.88512151306289,-3.033768297523082,-1.6620819404670186,-3.079245633545767,-5.599195148892292,19.8919690876815,1.9499969482422017,-2.769236914234199,1.9625022888183423,-2.1134697057539285,6.038474283390613,-0.07548370846780017,4.000488286104485,-4.728004455566392,84.55289898311959,40.341156411296105,2.0379859972861376,12,-2.1250038146972514,-1.4750022888183452,-2.8000030517577983,-5.625003814697251,-1.5500030517577983,0,0.026998944877745235,-3.3529844717707906,95.6999969482422,-1.3571296225654492,95.0500030517578,1.4761998183469374,93.6500015258789,0.026998944877745235 3318,2012-12-04,96.3000030517578,96.9499969482422,95.5500030517578,96.3499984741211,277928.0,0.0,1.2400039062738366,-0.04999542236329546,55.41126113034057,36.79833401595236,-2.7245691884746748,-1.8390682479190588,-2.9767076651804985,-5.597759166720792,18.361580570755535,1.3999938964844034,-2.259546850544311,2.0150020599365064,-1.922282599690746,5.952286719563759,0.0463597301228873,3.9836443897501255,-4.160204315185538,84.55289898311959,34.550666458718524,1.9686423298136235,12,-2.1250038146972514,-1.4750022888183452,-2.1250038146972514,-5.425003051757798,-1.5500030517577983,1,0.019729946378747476,-2.8999938964844034,96.3000030517578,-3.3529844717707906,95.6999969482422,-1.3571296225654492,95.0500030517578,0.019729946378747476 3319,2012-12-05,96.5999984741211,97.8499984741211,96.3000030517578,96.3000030517578,353436.0,0.003115217163617956,-9.333460491848255,-6.000457805583807,72.04304956573873,42.709715875702244,-2.66172752141442,-2.262962698918713,-3.1508340803907657,-5.898551356972533,16.836448062244198,1.5499954223632955,-1.812205869139234,2.3199974060058537,-1.6046080443810098,6.244602856392717,0.35769468081241484,4.2823001311992925,-3.9491796112060626,69.8795291470339,15.65190355891194,1.9623027251934335,12,-2.125,-1.7749977111816406,-2.237497329711914,-5.6999969482421875,1.4500045776367045,2,0.017598391350825304,1.2400039062738366,96.3000030517578,-2.8999938964844034,96.3000030517578,-3.3529844717707906,95.6999969482422,0.017598391350825304 3320,2012-12-06,97.5999984741211,97.8000030517578,96.5,96.5,310210.0,0.010351967037224075,-1.363645191047214,3.666717530072815,87.00569403914696,49.19383282280144,-3.181059854497221,-3.3728856650544543,-4.004302353769873,-6.898331334114999,15.767944220138014,1.3000030517577983,-1.361071257298022,3.2799976348876925,-0.767145109405746,7.327140379181131,1.2564262627409732,5.303569007034412,-4.32527805786134,90.74073027516714,28.93399523660394,2.0235713721467175,12,-3.125,-2.7749977111816406,-2.7875003814697266,-6.25,-0.4499969482421875,3,-0.029713130852638603,-9.333460491848255,96.5999984741211,1.2400039062738366,96.3000030517578,-2.8999938964844034,96.3000030517578,-0.029713130852638603 3321,2012-12-07,96.8000030517578,98.4499969482422,96.5500030517578,97.5999984741211,424250.0,-0.008196674537606863,-1.923077825967009,-0.7272695746259987,77.58628249515029,54.92932114184173,-2.0126789632230953,-2.6828766837379874,-3.0430953568072994,-6.076419891596416,15.241763814022544,1.8999938964844034,-0.8329787987542545,2.4625019073486243,-1.6262344358874259,6.5512382505846745,0.4181337357305921,4.5068700789666565,-2.9762492685546817,47.61913988703587,-18.498103979935948,2.044368171618025,12,-2.0250053405761577,-1.9750022888183452,-1.9625034332275249,-5.425003051757798,0.75,4,-0.01807851182674336,-1.363645191047214,97.5999984741211,-9.333460491848255,96.5999984741211,1.2400039062738366,96.3000030517578,-0.01807851182674336 3322,2012-12-10,97.3000030517578,97.6999969482422,96.25,96.25,231254.0,0.005165289093355341,-1.7618909217735292,-1.3125113249472682,77.58628249515029,60.7573815623083,-2.0546466314668805,-3.292622070377817,-3.3872568711952624,-6.522632983639838,14.597466664016864,1.4499969482422017,-0.22763918469705402,2.9250019073486158,-1.2617569461496743,7.111760760846906,0.8316224805994779,5.018381334097754,-2.828575225449214,60.34495459185225,-9.870402346500363,2.0933794267491432,12,-2.5250053405761577,-2.5,-2.412504196166978,-5.875003814697251,0.1999969482422017,0,-0.016957877431937884,-1.923077825967009,96.8000030517578,-1.363645191047214,97.5999984741211,-9.333460491848255,96.5999984741211,-0.016957877431937884 3323,2012-12-11,97.5999984741211,98.25,97.0500030517578,97.3499984741211,329774.0,0.003083200544235609,-1.823552643389222,0.23809454608867833,78.3333969117826,65.51844100866423,-1.6590504847293914,-3.658094189195509,-3.4989245936375255,-6.766550983987685,14.932973548640948,1.1999969482422017,0.21909595417075423,3.1474975585937557,-1.223154883583092,7.5181500007706035,0.9621713375053389,5.3328237796821725,-2.571570970741803,61.363652126869674,-9.221465170790943,2.1853262210884226,12,-1.525001525878892,-2.9749984741210938,-2.6624984741210938,-6.174999237060547,-0.15000152587889204,1,-0.029200804494651456,-1.7618909217735292,97.3000030517578,-1.923077825967009,96.8000030517578,-1.363645191047214,97.5999984741211,-0.029200804494651456 3324,2012-12-12,96.6999969482422,97.5999984741211,96.6500015258789,97.5999984741211,492554.0,-0.009221327253581157,1.1111007502225236,-3.600006103515568,71.93879656178302,68.60967732810711,-0.3139212221845753,-2.77016923110385,-2.417170554996929,-5.808749308143675,15.532642597099816,0.9499969482421875,0.714469161328239,2.164996337890642,-2.3140888313987347,6.644081507180019,-0.07454624675405341,4.4045389225353375,-1.1925497225821005,20.454435111910016,-49.43329793550831,2.239542584644689,12,0.10000228881834516,-2.0749969482422017,-1.6749973297119283,-5.274997711181655,0.15000152587889204,2,-0.020165429263518164,-1.823552643389222,97.5999984741211,-1.7618909217735292,97.3000030517578,-1.923077825967009,96.8000030517578,-0.020165429263518164 3325,2012-12-13,96.25,97.5,96.25,96.75,276128.0,-0.00465353632309895,-4.0,0.5555546136566019,66.49218884188736,70.82144099400358,0.3622953786060492,-2.1342511542253533,-1.780455022966052,-5.315755889405125,14.979091717129261,1.25,1.334298973142154,1.5274993896484403,-2.9066346966527874,5.961633475949668,-0.6895676535021806,3.7445664327990613,-0.33059581317840525,0.0,-65.17955528511175,2.217067043150615,12,0.625,-1.625,-1.2250003814697266,-4.825000762939453,1.1999969482422017,3,0.01870133040787314,1.1111007502225236,96.6999969482422,-1.823552643389222,97.5999984741211,-1.7618909217735292,97.3000030517578,0.01870133040787314 3326,2012-12-14,96.8000030517578,97.0500030517578,96.1999969482422,96.8499984741211,393258.0,0.00571431742086026,2.777766475086154,0.09999084472659092,69.00004425055565,72.82188847683726,-0.01705619811679071,-2.3519785852353294,-2.18507954522876,-5.834296463649849,14.152923023033406,0.8500061035155966,1.799596587808125,1.79000244140623,-2.3792583104055467,5.959263193218007,-0.2946279344996583,3.8746328173121185,1.6499938964844034,29.268546844411503,-33.6697562358554,2.0846303759058897,12,0.1999969482422017,-2.1750030517577983,-1.2750034332275249,-5.375003814697251,1.099998474121108,4,0.0036156866021375134,-4.0,96.25,1.1111007502225236,96.6999969482422,-1.823552643389222,97.5999984741211,0.0036156866021375134 3327,2012-12-17,96.25,96.4499969482422,95.1500015258789,96.25,620002.0,-0.005681849529113325,5.500076295109093,-0.0,71.87500496705852,74.65119334758369,0.5868182079896371,-1.5465429256869356,-1.5043748803350496,-5.2581048586800705,12.979592924110156,1.650001525878892,2.0676300265275955,1.0274993896484403,-2.923312974273273,4.9783117535701535,-0.9479067923124092,3.00290557160929,2.1549969482422,35.48383921166166,-32.26062121188697,1.9754061819608546,12,0.5499992370605469,-1.625,-0.5750007629394531,-4.825000762939453,3.25,0,0.013506525213067944,2.777766475086154,96.8000030517578,-4.0,96.25,1.1111007502225236,96.6999969482422,0.013506525213067944 3328,2012-12-18,96.9000015258789,97.25,96.0500030517578,96.4000015258789,470920.0,0.006753262606534083,1.0000000000000238,100.0,68.786140423295,74.28931455397884,0.03450551740421304,-1.9499824668528731,-2.023098163185608,-5.879468923327451,12.713843593695618,1.1999969482422017,2.286853012073152,1.4575008392334041,-2.342121334994445,5.257123013461253,-0.44231024788052764,3.357311926347336,1.374795605468762,71.42866040121322,6.3608246817399845,1.8998110871139264,12,-0.10000228881835938,-2.2750015258789062,-0.9875030517578125,-5.475002288818359,2.25,1,0.006191934619947936,5.500076295109093,96.25,2.777766475086154,96.8000030517578,-4.0,96.25,0.006191934619947936 3329,2012-12-19,97.4499969482422,97.5,96.75,97.1999969482422,215028.0,0.005675907262152169,3.2856395500918993,0.5,65.38460033647652,71.88697080923768,-0.42715807385903304,-2.224155973328479,-2.4198227029979904,-6.380572521680023,12.687083582209452,0.75,2.419598677516305,1.7599964141845845,-1.873849413664459,5.393842242033628,-0.056926499739930136,3.576919328109099,0.6998083588867132,97.87220918190172,34.82941508643359,1.8169229139245204,12,-0.6499977111816548,-2.8249969482422017,-1.662498474121108,-6.024997711181655,0.6000061035155966,2,0.0,1.0000000000000238,96.9000015258789,5.500076295109093,96.25,2.777766475086154,96.8000030517578,0.0 3330,2012-12-20,97.1999969482422,97.3000030517578,96.6500015258789,97.3000030517578,256382.0,-0.00256541824349954,11.999237107113572,-0.4000244140623863,60.1351434945955,69.94795536473161,-0.2680540245663252,-1.6823703592681483,-2.0114609913612753,-6.0586873529358485,12.66873863844249,0.7999954223632955,2.4936190703097623,1.2699966430664205,-2.0711965419164073,4.611189828049248,-0.40059994942500055,2.9405932355578415,0.8298162076367106,87.23390440200178,25.0015140989466,1.6705965924914157,12,-0.4999961853027486,-2.5749969482422017,-1.5124969482422017,-5.774997711181655,1.5,3,-0.0036008074599783724,3.2856395500918993,97.4499969482422,1.0000000000000238,96.9000015258789,5.500076295109093,96.25,-0.0036008074599783724 3331,2012-12-21,97.25,97.25,95.9499969482422,96.75,299298.0,0.0005144347050178855,4.200012207031193,-4.999694842845486,56.93429356167352,67.65328992767863,-0.2765996219110889,-1.4814807879623686,-1.9105394394060227,-6.0445665369175,12.445441315916659,1.3000030517577983,2.3732992397903843,1.1124996185302791,-1.9960397141825865,4.221038951243145,-0.4417700478261537,2.666769284886712,0.664620690678916,89.36169522010006,28.715384045657643,1.554269666356434,12,-0.5499992370605469,-2.625,-2.4624996185302734,-5.825000762939453,0.0,4,0.0020565238893799354,11.999237107113572,97.1999969482422,3.2856395500918993,97.4499969482422,1.0000000000000238,96.9000015258789,0.0020565238893799354 3332,2012-12-27,96.75,98.0,96.6999969482422,97.1500015258789,212920.0,-0.005141388174807249,-4.199932862352803,-0.8000030517578125,53.06120754262614,64.84526888666124,0.1532988294887616,-0.7232151074946387,-1.2542536607176515,-5.497069604792841,12.402884702462726,1.3000030517577983,2.0039178813771628,0.4249996185302791,-2.3175482502008293,3.1675474872613876,-0.946274315835268,1.7962735528958262,-1.5999984741210938,39.02448101586125,-17.829551334968173,1.371273934365552,12,-0.17499923706054688,-2.1000022888183594,-2.2875003814697266,-4.850002288818359,0.6999969482422017,3,0.011886320680918994,4.200012207031193,97.25,11.999237107113572,97.1999969482422,3.2856395500918993,97.4499969482422,0.011886320680918994 3333,2012-12-28,96.1999969482422,97.3000030517578,95.8000030517578,96.6500015258789,318038.0,-0.005684786064680036,-1.400014648526853,1.1250071525300527,47.36841048560111,62.1152259893077,0.5406861857086795,0.16193895101375233,-0.6123857388662088,-4.917454406147428,11.695822439967895,1.5,1.7747079124192453,-0.33250312805174076,-2.202282348374723,1.5372760922712416,-1.267392738213232,0.6023864821097504,-0.9929954528808764,18.181565970080037,-35.49537115858625,0.9348896101614891,12,0.3750038146972514,-1.424999237060561,-1.6249980926513814,-3.174999237060561,1.0,4,0.0343035671148022,-4.199932862352803,96.75,4.200012207031193,97.25,11.999237107113572,97.1999969482422,0.0343035671148022 3334,2013-01-02,98.75,98.9000015258789,97.0,97.0999984741211,254842.0,0.02650730907122334,-1.054057397838199,-3.6666327585915743,56.28416029563692,60.98100059527987,-1.8863086917361045,-2.093741853120193,-3.0728482772406664,-7.41393468060204,10.728789926555535,2.7000045776367045,1.5610550385305686,1.9625000000000057,0.3787428497391545,3.546257150260857,1.17062142486958,2.7543785751304313,-3.487138534545906,95.16123871895022,44.26527876132789,0.7918785751304269,1,-1.7249984741210938,-3.75,-4.32499885559082,-5.325000762939453,-1.25,2,0.004050648363330689,-1.400014648526853,96.1999969482422,-4.199932862352803,96.75,4.200012207031193,97.25,0.004050648363330689 3335,2013-01-03,98.5500030517578,99.4000015258789,98.4499969482422,98.75,167946.0,-0.0020252855518198,-3.7499141712762536,-0.12121015956980363,60.23391447585636,60.00698617586884,-1.4815466632745569,-1.705532852315585,-2.8095791014717832,-7.166623031436629,11.206615058024493,0.9500045776367045,1.292364115527974,1.5875030517577926,0.039031259137587426,3.135974844377998,0.81326715544769,2.361738948067895,-3.1416559838867073,76.38892126673404,24.04250006281184,0.7742358963100993,1,-1.275001525878892,-3.3000030517577983,-4.200002670288072,-5.000003814697251,-4.150001525878892,3,-0.005073566560291232,-1.054057397838199,98.75,-1.400014648526853,96.1999969482422,-4.199932862352803,96.75,-0.005073566560291232 3336,2013-01-04,98.8000030517578,99.1999969482422,98.0500030517578,98.4000015258789,259620.0,0.002536783280145727,-1.0909008940275606,-2.0000381475545286,59.03614125588983,58.580445763516764,-1.5846552569874177,-1.8038653768551995,-2.984037835561182,-7.343423521437117,11.646069604069273,1.1499938964844034,1.140983758636409,1.682502746582017,0.04791702040854773,3.3170884727554864,0.8652098834952824,2.4997956096687517,-3.152156716406239,83.33336865461895,30.6768745053972,0.8172928630867318,1,-1.200000762939439,-3.5500030517577983,-4.4875011444091655,-5.250003814697251,-3.8000030517577983,4,-0.0010122074941961712,-3.7499141712762536,98.5500030517578,-1.054057397838199,98.75,-1.400014648526853,96.1999969482422,-0.0010122074941961712 3337,2013-01-07,98.9000015258789,99.4000015258789,98.0999984741211,99.3499984741211,355866.0,0.0010121302736065818,3.727257594673325,-1.1249880791165594,58.02470414925724,57.38473062195701,-1.4183773675505904,-1.7909122347445674,-3.0089992984241007,-7.34095535316294,12.000722360734182,1.3000030517578125,1.1014192580504698,1.6525012969970732,-0.1163754858461914,3.4213780798403377,0.768062905575448,2.5369396884186983,-3.027025879095703,86.11110522423017,33.128534954840305,0.8844383914216287,1,-1.2999992370605469,-3.6500015258789062,-4.6875,-5.350002288818359,-4.349998474121108,0,-0.016683533876864054,-1.0909008940275606,98.8000030517578,-3.7499141712762536,98.5500030517578,-1.054057397838199,98.75,-0.016683533876864054 3338,2013-01-08,98.1999969482422,99.0,98.1500015258789,98.75,215032.0,-0.007077902596933083,-1.6154044790835251,1.2222372927333447,59.49365988391748,56.73018168278379,-0.5750483406880278,-0.9921337340738887,-2.226037757146159,-6.536724170664783,12.374540993057867,0.8499984741210938,0.9681746084086598,0.8574970245361442,-0.9011743852197043,2.6161684342919926,-0.021838680341787153,1.7368327294140755,-2.1153997487132585,49.999841054382244,-6.804136598228979,0.8793357048779263,1,-0.5999946594238423,-2.9499969482422017,-3.9874954223632955,-4.649997711181655,-2.3999938964844034,1,-0.007637474779101039,3.727257594673325,98.9000015258789,-1.0909008940275606,98.8000030517578,-3.7499141712762536,98.5500030517578,-0.007637474779101039 3339,2013-01-09,98.3000030517578,98.5999984741211,96.8499984741211,98.0,287754.0,0.001018392124475298,2.8889152622834087,-0.5454570675544341,63.576146225328344,57.11251531953189,-0.6054731525617996,-1.0100346095885726,-2.2563333850266645,-6.514896860905296,11.854680641639778,1.75,0.8570210327826686,0.872502899169902,-0.8993470062580826,2.6443528045978866,-0.013422053544090318,1.7584278518838943,-2.016481592647864,56.86285656157008,-6.832056256988913,0.8859249527139897,1,-0.7000007629394389,-3.0500030517577983,-4.712501525878892,-4.750003814697251,-3.5500030517577983,2,-0.011190295720910681,-1.6154044790835251,98.1999969482422,3.727257594673325,98.9000015258789,-1.0909008940275606,98.8000030517578,-0.011190295720910681 3340,2013-01-10,94.6999969482422,99.0999984741211,94.5,98.0500030517578,1360840.0,-0.03662264488048983,-1.45333251953125,-11.166573419460278,40.09433079548519,55.241408345510955,2.9084712276188895,2.4891932441841647,1.3439739094873033,-2.8223347137980994,11.72371862598707,4.599998474121094,0.6674094010821676,-2.5825031280517408,-4.729786112920749,-0.4352201431827325,-3.656144620486245,-1.5088616356172366,4.7000045776367045,4.081569101273464,-61.32559342486494,1.0736414924345048,1,2.2500038146972514,1.8500022888183452,-1.1124954223632955,-1.1499977111816548,-0.09999847412110796,3,0.029567087032622785,2.8889152622834087,98.3000030517578,-1.6154044790835251,98.1999969482422,3.727257594673325,98.9000015258789,0.029567087032622785 3341,2013-01-11,95.0500030517578,96.3000030517578,94.75,95.1999969482422,568258.0,0.003695946301950581,-3.1333414713541288,0.04477421588187417,44.23079744591933,54.26025166809909,2.4737148241335802,2.1095152816997285,0.9548211640860274,-3.0935752911366308,11.198973498226527,1.6000061035155966,0.4864511255912731,-2.1449970245361527,-4.506955605978746,0.21696155690644048,-3.3259763152574493,-0.9640177338148561,4.251998443603526,11.224548581322024,-55.573126664646665,1.1809792907212933,1,1.8999977111816548,1.8999977111816548,-1.0875034332275249,-1.5000038146972514,-0.650001525878892,4,-0.006838521883318016,-1.45333251953125,94.6999969482422,2.8889152622834087,98.3000030517578,-1.6154044790835251,98.1999969482422,-0.006838521883318016 3342,2013-01-14,95.6500015258789,96.1999969482422,95.1500015258789,95.1500015258789,191126.0,0.00631245086646004,-3.199981689453182,-3.3334689725324305,43.96136512069157,53.881691071998034,1.9012043811709134,1.454118151297763,0.31216973506019485,-3.5953508914872145,10.90282366516515,1.1499938964844034,0.38468280147277767,-1.462498474121091,-3.922254527977543,0.9972575797353613,-2.692376501049324,-0.23262044719285768,3.555959939575189,25.00004146411447,-39.50942648629747,1.2298780269282266,1,1.2999992370605469,1.2999992370605469,-1.2125015258789062,-2.1000022888183594,-0.25,0,-0.006795624835437608,-3.1333414713541288,95.0500030517578,-1.45333251953125,94.6999969482422,2.8889152622834087,98.3000030517578,-0.006795624835437608 3343,2013-01-15,94.75,96.3499984741211,94.75,95.5,279650.0,-0.009409320559554901,-3.26666259765625,-1.5,37.38322421663414,51.781587063219945,2.876375211951995,2.244746703821704,1.1468973289896525,-2.604556159807373,10.34120711689778,1.5999984741210938,0.2834132974278418,-2.2200000762939425,-4.882686736275218,0.44268658368733327,-3.5513434062845732,-0.8886567463033117,4.361842236145009,5.434784411483238,-52.58853746579496,1.3313433299906372,1,2.200000762939453,2.200000762939453,-0.25,-1.2000007629394531,1.25,1,-0.002110785733426934,-3.199981689453182,95.6500015258789,-3.1333414713541288,95.0500030517578,-1.45333251953125,94.6999969482422,-0.002110785733426934 3344,2013-01-16,94.75,94.8499984741211,94.0,94.8499984741211,353922.0,0.0,16.00022888532845,0.133331298828125,38.27755737362598,49.341991829638786,2.5136418329362584,2.204176674990464,1.0738301041268983,-2.4833020026764245,10.24524118881182,0.8499984741210938,0.24384328520881127,-2.122500228881833,-4.963641601772949,0.7186411440092826,-3.543070915327391,-0.7019295424362753,4.269605391422104,14.705886752823998,-37.98572857817904,1.4205706864455598,1,1.9500007629394531,1.9500007629394531,-0.25,-1.2000007629394531,0.15000152587890625,2,0.011081826403776196,-3.26666259765625,94.75,-3.199981689453182,95.6500015258789,-3.1333414713541288,95.0500030517578,0.011081826403776196 3345,2013-01-17,98.0500030517578,98.4000015258789,94.75,94.75,584716.0,0.0348285282507419,-1.2121200911827401,-33.00053406576624,52.919713313545174,48.66238872493383,-0.966368946361726,-1.005619004013127,-2.293026263268885,-5.64322723490173,9.952368093052394,3.6500015258789062,0.38316716243686244,1.0875026702880746,-1.7844820182133532,3.9594873587895023,-0.3484896739626322,2.5234950145387813,0.7688181240074243,92.04549198306935,42.175114673065764,1.4359923442507108,1,-1.3500022888183452,-1.3500022888183452,-3.400003433227525,-4.500003814697251,-2.6000061035155966,3,-0.03365632788421047,16.00022888532845,94.75,-3.26666259765625,94.75,-3.199981689453182,95.6500015258789,-0.03365632788421047 3346,2013-01-18,97.1500015258789,98.5999984741211,97.1500015258789,98.5,323974.0,-0.009179005587626632,-1.1481460550334281,-0.40909006838705675,51.41844221070181,47.928359620649886,-0.3632315803039461,-0.08227006652539615,-1.4765502572931979,-4.606160972423027,9.724760879064165,1.4499969482421875,0.21281923705932115,0.17000122070312784,-2.7020797264255663,3.042082167831822,-1.2660392528612192,1.606041694267475,1.476066802855712,68.47831675598037,16.524004858233432,1.4360404735643473,1,-0.6000022888183594,-0.4500007629394531,-2.500001907348633,-3.6000022888183594,-0.6500015258789062,4,-0.026248100995433732,-1.2121200911827401,98.0500030517578,16.00022888532845,94.75,-3.26666259765625,94.75,-0.026248100995433732 3347,2013-01-21,97.5500030517578,97.5500030517578,97.0,97.5,146810.0,0.004117359954671107,20.998779371388196,-0.03703933946321858,54.83872202697567,47.4111443032119,-1.0894345641406318,-0.40041443961553114,-1.8991232552735795,-4.868573645082307,10.318564049325603,0.5500030517577983,0.01296939315146517,0.5050025939941207,-2.3563380885093324,3.366343276497574,-0.9256677472576058,1.9356729352458473,1.0499954223632955,77.17400498564481,20.08234131181075,1.430670341251723,1,-1.0000038146972514,-0.8500022888183452,-2.7500038146972514,-4.000003814697251,-0.10000610351559658,0,-0.032291147384255536,-1.1481460550334281,97.1500015258789,-1.2121200911827401,98.0500030517578,16.00022888532845,94.75,-0.032291147384255536 3348,2013-01-22,97.5,97.8000030517578,96.9499969482422,97.8000030517578,257792.0,-0.0005125889307381337,4.66664971262941,-5.999694842845486,44.5414978098026,45.296183368153486,-1.2842174062732,-0.3195392018539849,-1.8824093190624325,-4.66071514645995,10.421287310146877,0.8500061035155966,-0.21008663135965833,0.4249996185302791,-2.4425147962877816,3.29251403334834,-1.0087575888787512,1.8587568259393095,1.0999984741210938,76.08698176076533,22.827261095633006,1.43375720740903,1,-0.9500007629394531,-0.7999992370605469,-2.7124996185302734,-3.950000762939453,2.1500015258789062,1,-0.021538445888421465,20.998779371388196,97.5500030517578,-1.1481460550334281,97.1500015258789,-1.2121200911827401,98.0500030517578,-0.021538445888421465 3349,2013-01-23,97.4499969482422,97.5999984741211,96.9000015258789,97.0500030517578,178758.0,-0.0005128518129005055,1.0,-1.333299425258283,45.132730815505646,45.856005592600205,-1.528171137360573,-0.2841022185708084,-1.8460080742252813,-4.459528407831343,10.345971965008813,0.6999969482421875,-0.45140571695270637,0.37499656677248083,-2.49251784804558,3.2425109815905415,-1.0587606406365495,1.8087537741815112,0.9660015869140466,70.12981865813796,18.978042803046222,1.43375720740903,1,-1.1499977111816548,-0.7499961853027486,-2.099998474121108,-3.899997711181655,1.9500045776367045,2,-0.01487939449615705,4.66664971262941,97.5,20.998779371388196,97.5500030517578,-1.1481460550334281,97.1500015258789,-0.01487939449615705 3350,2013-01-24,96.8499984741211,97.6500015258789,96.5500030517578,97.5,541304.0,-0.006156988126328811,1.3157751025948146,-1.6250286106659408,41.630904660335666,45.56712861642424,-0.6605906384742894,0.3039125703637353,-1.2700878703835201,-3.7047117625385653,10.266517031117504,1.099998474121108,-0.6891339322391161,-0.20750198364257244,-3.0760762356346163,2.6610722683494714,-1.6417891096385944,1.2267851423534495,1.389360119628904,14.633955719640184,-31.10671029176804,1.4342871259960215,1,-0.5499992370605469,-0.14999771118164062,-1.1374988555908203,-3.299999237060547,2.0,3,-0.02013419699498742,1.0,97.4499969482422,4.66664971262941,97.5,20.998779371388196,97.5500030517578,-0.02013419699498742 3351,2013-01-25,97.4499969482422,97.5999984741211,96.5,96.9000015258789,270704.0,0.006195131477275462,1.588236350091104,-0.8461448173057955,44.03291870980057,45.575079015214136,-0.9882760512862774,-0.2954840140876911,-1.876405552717145,-4.157605126685866,10.754681045127768,1.0999984741210938,-0.9758778091914593,0.3824966430664176,-2.4902943753454423,3.2552876614782775,-1.0538988661395052,1.8188921522723405,0.6197873017577962,73.0765167787617,31.102276096512263,1.436395509205927,1,-1.1499977111816548,-0.7499961853027486,-1.6999969482422017,-3.899997711181655,1.8000030517577983,4,-0.020523345947996763,1.3157751025948146,96.8499984741211,1.0,97.4499969482422,4.66664971262941,97.5,-0.020523345947996763 3352,2013-01-28,97.9000015258789,98.4499969482422,97.5,97.5999984741211,525026.0,0.004617799812510093,-2.799987792968807,0.5454646339940765,48.73951842622036,46.83688948294594,-1.2131272266804132,-0.6903083841941111,-2.3308545233164892,-4.4595877805688104,10.910271543147699,1.0,-0.7245063482023397,0.775001144409174,-2.117003652182973,3.667005941001321,-0.6710012538868995,2.2210035427052475,-3.9000015258789062,71.79506240463189,29.562202586207547,1.4460023982960708,1,-1.6000022888183594,-1.2000007629394531,-2.0875015258789062,-4.350002288818359,0.6999969482421875,0,-0.014300321798348836,1.588236350091104,97.4499969482422,1.3157751025948146,96.8499984741211,1.0,97.4499969482422,-0.014300321798348836 3353,2013-01-29,99.5,99.5,98.25,98.25,368362.0,0.016343191513619626,1.0,4.166624281572656,54.477592395215666,48.636893374233686,-2.311566364022653,-2.1401282463038314,-3.900677941546064,-5.887185618008331,12.00134890976716,1.5999984741210938,-0.4908208788618822,2.2099994659423885,-0.8324381513271106,5.252437083211888,0.6887806573076318,3.731218274577145,-5.411000061035153,100.0,57.15498918424113,1.5212188086347496,1,-2.375,-2.75,-3.7875003814697266,-5.424999237060547,0.0,1,-0.020603045746309556,-2.799987792968807,97.9000015258789,1.588236350091104,97.4499969482422,1.3157751025948146,96.8499984741211,-0.020603045746309556 3354,2013-01-30,99.1500015258789,99.8000030517578,98.6999969482422,99.6999969482422,381284.0,-0.003517572604232133,1.9333197701032854,-0.43999633789063636,71.92116856574393,50.74816618003354,-1.421250707472936,-1.8536644964728453,-3.4917113589976054,-5.361079698763874,12.140845304392194,1.1000061035155966,-0.28304298119705606,1.840000915527341,-1.247768908152338,4.92777073920702,0.29611600368750146,3.3838858273671804,-4.8445615844726575,80.30300227956884,31.2098766693725,1.5438849118398381,1,-1.0,-2.25,-3.437501907348633,-4.600002288818359,0.40000152587889204,2,0.005042864269341418,1.0,99.5,-2.799987792968807,97.9000015258789,1.588236350091104,97.4499969482422,0.005042864269341418 3355,2013-01-31,98.0500030517578,99.4499969482422,97.8000030517578,99.3499984741211,419950.0,-0.011094286002950815,1.2000030517733309,2.3636477132433167,63.76145633120228,52.11961219342248,-0.35900549664658854,-0.8359025536093867,-2.262104262984522,-4.131895307896954,11.748500269051199,1.6499938964844034,0.08322431195533397,0.7650024414062386,-2.2884004698499183,3.8184053526623956,-0.7616990142218469,2.291703897034324,-3.4148893237304634,46.969746010754896,-6.627910362312505,1.526701455628079,1,0.09999847412110796,-1.150001525878892,-2.337503433227525,-3.5000038146972514,2.7999954223632955,3,0.01376846947580912,1.9333197701032854,99.1500015258789,1.0,99.5,-2.799987792968807,97.9000015258789,0.01376846947580912 3356,2013-02-01,98.6999969482422,99.25,98.0999984741211,98.0999984741211,280044.0,0.006629208324871572,-2.8333481683048714,-0.46153891298352046,63.92691391468607,53.12941129205697,-0.8560314669620084,-1.5744981438848669,-2.725519415482964,-4.660385851600793,11.654821012842742,1.1999969482422017,0.48570817827304325,1.4199966430664261,-1.6232706985794891,4.463263984712341,-0.1016370277565386,2.941630313889391,-3.754989860791042,52.173711131604506,-4.833098179357066,1.521633670822961,2,-0.5499954223632955,-1.7999954223632955,-3.037496566772475,-4.149997711181655,2.150001525878892,4,0.0015197723456623624,1.2000030517733309,98.0500030517578,1.9333197701032854,99.1500015258789,1.0,99.5,0.0015197723456623624 3357,2013-02-04,97.25,99.0500030517578,97.0,99.0500030517578,418928.0,-0.014690952310794647,1.2777773068283167,-3.000012715689795,60.869565217391305,54.943641004011276,0.6112100432200691,-0.26820421523498794,-1.1325718916191079,-3.1112524286185135,11.149961836187918,2.0500030517577983,0.42129544773773375,0.05249977111816406,-2.8937693182082427,2.998768860444571,-1.4206347735450464,1.5256343157813745,-2.0136931546904435,8.928561697211505,-52.34621945896521,1.4731345446632067,2,0.9000015258789062,-0.34999847412109375,-1.5874996185302734,-2.700000762939453,3.0500030517577983,0,0.020565552699228773,-2.8333481683048714,98.6999969482422,1.2000030517733309,98.0500030517578,1.9333197701032854,99.1500015258789,0.020565552699228773 3358,2013-02-05,97.4499969482422,97.8499984741211,97.0999984741211,97.5500030517578,464678.0,0.0020565238893799354,1.1428664850136239,0.05555885220190895,61.53845150638201,56.76649885855309,0.45077841137397456,-0.5557645605002648,-1.2004659115772682,-3.2155319542404897,10.617819442292797,0.75,0.45349882113515605,0.2899967193603601,-2.621433107261481,3.2014265459822013,-1.1657181939505534,1.7457116326712736,-1.9398683305457496,16.07130206374956,-48.98348519143531,1.4557149133109204,2,0.7000045776367045,-0.5499954223632955,-1.8374977111816548,-2.899997711181655,2.400001525878892,1,0.011800939578168412,1.2777773068283167,97.25,-2.8333481683048714,98.6999969482422,1.2000030517733309,98.0500030517578,0.011800939578168412 3359,2013-02-06,97.1999969482422,97.8000030517578,96.8000030517578,97.5500030517578,363094.0,-0.00256541824349954,1.3529242810470037,3.499847421422743,45.086666454984076,57.150472391291814,0.7393355929682741,-0.41360542637659137,-0.8185443289249292,-2.8655064557200802,11.100567348988394,1.0,0.3923979362404708,0.09499702453614134,-2.7668943227664613,2.956888371838744,-1.3359486491151529,1.5259426981874356,-1.4324758645020665,15.094144066333612,-44.62371263947131,1.4309456736513007,2,0.9500045776367045,-0.29999542236329546,-1.5249977111816548,-2.424999237060561,1.75,2,0.02366258357994111,1.1428664850136239,97.4499969482422,1.2777773068283167,97.25,-2.8333481683048714,98.6999969482422,0.02366258357994111 3360,2013-02-07,97.5,98.0999984741211,94.6999969482422,97.5,1087828.0,0.0030864512466759475,4.666683620919829,-0.0,52.17390480216163,58.055026401554144,0.6048366358735393,-0.5197306093761256,-0.9771960561826916,-3.074699388772018,10.871316261910952,3.400001525878892,0.5051553146430479,0.25499992370605185,-2.3761691097196262,2.88616895713173,-1.06058459300678,1.5705844404188838,2.3000030517577983,61.53848733521345,2.8077854443403467,1.3155845167128382,2,-0.25,-0.5999984741210938,-1.4874992370605469,-2.6499977111816406,-0.40000152587890625,3,0.021025672325720945,1.3529242810470037,97.1999969482422,1.1428664850136239,97.4499969482422,1.2777773068283167,97.25,0.021025672325720945 3361,2013-02-08,94.4000015258789,96.4499969482422,94.0999984741211,95.5500030517578,963694.0,-0.031794856144831685,-1.6857008331262668,-100.0,35.34881971408569,56.567170989094734,3.6058934185238627,2.665748891920984,2.208479401043988,0.06547379846628587,10.739777950263171,3.4000015258789062,0.5386864820449517,-2.8124984741210994,-5.570811059232938,-0.054185889009261246,-4.1916547666770185,-1.4333421815651803,5.298001403808584,6.060662107529683,-48.2577128823762,1.3791562925559189,2,2.549999237060547,2.5,1.8624992370605469,0.7000007629394531,1.900001525878892,4,0.06832623775407431,4.666683620919829,97.5,1.3529242810470037,97.1999969482422,1.1428664850136239,97.4499969482422,0.06832623775407431 3362,2013-02-11,95.0,95.3499984741211,93.1500015258789,94.3000030517578,612260.0,0.0063559159366815,2.142866485013624,-0.6086921908275096,38.93804114746222,54.840554183788804,2.85109197310976,2.123426282807813,1.7061201614300074,-0.48805804238639894,10.763785868189913,2.1999969482421875,0.6849852315028215,-2.179999923706049,-5.029635142312188,0.6696352949000897,-3.6048175330091112,-0.7551823144029868,4.4740827514648345,37.37372958943043,-13.604844870482886,1.424817609303066,2,1.4750022888183594,1.4750022888183594,1.4250011444091797,0.10000228881835938,1.6999969482422017,0,0.0615789313065378,-1.6857008331262668,94.4000015258789,4.666683620919829,97.5,1.3529242810470037,97.1999969482422,0.0615789313065378 3363,2013-02-12,94.5500030517578,95.1500015258789,93.9000015258789,95.0500030517578,295508.0,-0.004736809981496837,2.5714441416892284,-0.7142888283378601,37.606844294899346,51.02785148702829,2.8218369867078508,2.6958914803479246,2.2811663764892245,0.0078572577696292,10.557782788387948,1.25,0.7457824399368036,-2.619997024536147,-5.506699136821766,0.26670508774947166,-4.0633480806789635,-1.1766459683933306,4.544634826171887,28.282876545531042,-19.435729577832735,1.443351056142811,2,1.7499961853027486,1.924999237060561,1.8749980926513814,0.5499992370605611,2.75,1,0.060814381960965,2.142866485013624,95.0,-1.6857008331262668,94.4000015258789,4.666683620919829,97.5,0.060814381960965 3364,2013-02-13,95.8000030517578,96.1999969482422,94.3000030517578,95.0,371578.0,0.01322051781760103,1.3750059604985772,-1.6000061035155966,45.74900060973459,49.02646751797632,1.1696696338753156,1.611195220052565,1.121738372941664,-1.186094432446609,9.633018459693721,1.8999938964844034,0.7266265262718576,-1.4224971771240433,-4.158123702558711,1.3131293483106248,-2.7903104398413774,-0.05468391440670928,2.9379566450488426,53.53541736667018,1.5644164476454634,1.3678132627173323,2,0.39999771118165484,0.6749992370605611,0.6249980926513814,-0.7000007629394389,1.0499954223632955,2,0.042275524982762436,2.5714441416892284,94.5500030517578,2.142866485013624,95.0,-1.6857008331262668,94.4000015258789,0.042275524982762436 3365,2013-02-14,94.75,96.0,94.5500030517578,96.0,234050.0,-0.010960365535588878,1.3199951171875228,-1.5624940395582876,39.45312686264691,46.30715784552752,1.9023971078181319,2.531063092650882,2.2068465535862174,-0.08557977391672011,10.193690130473328,1.4499969482422017,0.4497335387970196,-2.307500076293948,-5.225009640234973,0.6100094876470763,-3.7662548582644604,-0.8487452943234359,3.6526822065509776,48.484869502493225,-0.7826999037994682,1.4587547819705118,2,1.3500022888183594,1.7250022888183594,1.6750011444091797,0.3500022888183594,2.1500015258789062,3,0.044327144572477106,1.3750059604985772,95.8000030517578,2.5714441416892284,94.5500030517578,2.142866485013624,95.0,0.044327144572477106 3366,2013-02-15,94.5999984741211,95.1999969482422,94.3000030517578,94.75,366530.0,-0.0015831295607272589,-1.4000081381036031,0.120001220703125,36.799971679652984,43.63275856355659,1.5753135039773554,2.6142642657986386,2.3699795172763913,0.11058212380672217,10.726906250255052,0.8999938964844034,-0.04213239698287907,-2.3300014495849553,-5.446577728733615,0.7865748295637047,-3.8882895891592852,-0.7717133100106253,3.4875228915895633,47.540954901455365,1.0765734572601673,1.5582881395743264,2,1.0250015258789062,1.8750038146972656,2.1500015258789062,0.5000038146972656,2.0,4,0.026427061737045454,1.3199951171875228,94.75,1.3750059604985772,95.8000030517578,2.5714441416892284,94.5500030517578,0.026427061737045454 3367,2013-02-18,94.4000015258789,95.1999969482422,94.0500030517578,95.0,595618.0,-0.002114132679366776,1.300005340616909,3.999949137887188,27.026999162140115,39.79815274752972,1.4846504009771877,2.7048501180182,2.5617117136950753,0.3656253654775412,11.434121489430346,1.1499938964844034,-0.4020529107700668,-2.3724983215332003,-5.670259575742634,0.9252629326762332,-4.021378948637917,-0.7236176944284836,3.391268649441841,21.73917370175629,-17.21167924228592,1.6488806271047143,2,1.2249984741210938,2.075000762939453,2.549999237060547,0.7000007629394531,3.25,0,0.020127134482704756,-1.4000081381036031,94.5999984741211,1.3199951171875228,94.75,1.3750059604985772,95.8000030517578,0.020127134482704756 3368,2013-02-19,95.4000015258789,95.5,94.4000015258789,94.5500030517578,311536.0,0.010593220167754547,1.095244323342416,-1.4166677263075145,34.04253246879743,38.57102674906454,0.18246618014499916,1.6226510352751262,1.5648966479617599,-0.5729545490350461,11.943805524370497,1.0999984741210938,-0.8227579569590375,-1.2674983978271541,-4.601259814397537,2.0662630187432285,-2.9343791061123454,0.3993823104580372,2.112792530475332,62.79080495663636,27.869839304871498,1.6668807082851902,2,0.22499847412109375,1.0750007629394531,1.5499992370605469,-0.2999992370605469,1.7999954223632955,1,0.013626786179983919,1.300005340616909,94.4000015258789,-1.4000081381036031,94.5999984741211,1.3199951171875228,94.75,0.013626786179983919 3369,2013-02-20,96.0,96.3000030517578,95.0999984741211,95.4499969482422,410628.0,0.0062892920809685116,1.086947868430507,0.647063575409941,40.888862967750434,37.317133211907745,-0.6768284602775623,0.9575465291994192,0.9654495804869327,-1.0986384464482342,12.283717381546834,1.2000045776367045,-1.1148265083225652,-0.5950000762939425,-3.9201661462157773,2.7301659936278924,-2.25758311125486,1.067582958666975,1.2510265045257114,86.66653103298674,51.069140561872366,1.6625830349609154,2,-1.2000007629394531,0.4750022888183594,0.9500007629394531,-0.8999977111816406,0.9000015258789062,2,0.013541698455810325,1.095244323342416,95.4000015258789,1.300005340616909,94.4000015258789,-1.4000081381036031,94.5999984741211,0.013541698455810325 3370,2013-02-21,94.9000015258789,95.8499984741211,94.5500030517578,95.8000030517578,382136.0,-0.011458317438761356,1.6000106812338635,-1.636357331113902,33.76068849805772,37.14067418790464,0.01740532217978341,2.0068583619788996,2.0209908305905913,0.07322600419320224,13.012251529205592,1.4499969482422017,-1.485667695993186,-1.5974987030029268,-5.004529702900939,1.8095322968950853,-3.301014202951933,0.10601679694607924,2.104963479928003,37.77770996093813,4.100429462613981,1.7035154999490034,2,-0.17499923706054688,1.5750007629394531,1.7999992370605469,0.20000076293945312,2.400001525878892,3,0.020547912717477024,1.086947868430507,96.0,1.095244323342416,95.4000015258789,1.300005340616909,94.4000015258789,0.020547912717477024 3371,2013-02-22,95.4499969482422,96.0,94.9000015258789,94.9000015258789,379142.0,0.005795525959115144,-3.0000277434837495,-0.6111049887678803,41.66664311912614,37.44385218475618,-0.4112302869769593,1.3695636915161487,1.4578027567232112,-0.39059697647864766,13.772070840027517,1.0999984741210938,-1.6284582766054996,-0.9475032806396371,-4.354225713382277,2.459219152103003,-2.650864497010957,0.755857935731683,1.3236702487690337,62.22195095486237,24.364292727110715,1.7033612163713183,2,-0.34999465942384234,1.0250053405761577,1.2500038146972514,-0.34999465942384234,1.150001525878892,4,0.015191248025109738,1.6000106812338635,94.9000015258789,1.086947868430507,96.0,1.095244323342416,95.4000015258789,0.015191248025109738 3372,2013-02-25,96.5,97.3499984741211,95.5,95.5,631736.0,0.011000556158500041,-2.6999969482421875,1.818196950991089,45.922757742693385,38.367842567844406,-1.370170251688748,0.22060901499398256,0.39041721621593695,-1.354632198572034,13.712389716501654,1.900001525878892,-1.8629615756364473,0.17249984741211222,-3.1609777133122066,3.505977408136431,-1.49423893295004,1.8392386277742645,-3.3499984741210938,71.18646259523823,29.310038698339717,1.6667387803621565,2,-0.7999992370605469,-0.024997711181640625,0.125,-1.3999977111816406,0.8499984741210938,0,0.0010362536178352144,-3.0000277434837495,95.4499969482422,1.6000106812338635,94.9000015258789,1.086947868430507,96.0,0.0010362536178352144 3373,2013-02-26,97.4499969482422,98.3000030517578,95.0,95.3000030517578,651110.0,0.009844527961059057,-1.4000022194602169,2.1499938964844034,51.01214649930995,38.952636555575005,-2.0847794792952072,-0.9389858967673064,-0.5759527912558298,-2.1994907229685197,13.254397555779502,3.3000030517577983,-1.6270432327492017,1.2249969482422074,-1.8104935861598932,4.260487482644308,-0.2927483189588429,2.7427422154432577,-4.2159954833984585,77.33317057291742,30.744232394263264,1.5177452672010483,2,-1.2749938964844034,-0.9749946594238423,-0.8249969482422017,-2.3499946594238423,-2.25,1,0.002052381569010553,-2.6999969482421875,96.5,-3.0000277434837495,95.4499969482422,1.6000106812338635,94.9000015258789,0.002052381569010553 3374,2013-02-27,99.6500015258789,99.9499969482422,96.9499969482422,97.6500015258789,833008.0,0.022575727517007316,1.3077004337032372,0.9302351989325791,57.543869042042,40.96271901995224,-4.113844427928484,-3.267117937214067,-2.7380895815499713,-4.280496571421452,12.932280334293674,3.0,-1.4025663654966678,3.4000015258789062,0.25675597718776544,6.543247074570047,1.8283787515333358,4.971624300224477,-6.213359997558598,94.44452293624622,47.69162136265494,1.571622774345567,2,-2.6500015258789062,-3.1000022888183594,-3.0250015258789062,-4.549999237060547,-4.2000045776367045,2,-0.024586096739802277,-1.4000022194602169,97.4499969482422,-2.6999969482421875,96.5,-3.0000277434837495,95.4499969482422,-0.024586096739802277 3375,2013-02-28,99.4000015258789,100.0500030517578,98.75,99.3499984741211,400260.0,-0.0025087806941486157,-1.0800048828124773,0.02500152587890625,71.9298363025525,44.86603731138551,-3.5032833680335216,-3.068096662399398,-2.437839098194331,-3.9085499786036735,13.31463199358765,1.3000030517577983,-1.1006509079699924,3.0825016021728544,-0.2742304735751162,6.439233677920825,1.404135564298869,4.76086764004684,-5.572558672363286,87.37861488753708,34.01284181361538,1.6783660378739826,2,-2.349998474121108,-2.799999237060547,-2.9000015258789062,-4.299999237060547,-3.9000015258789062,3,-0.025150905046506633,1.3077004337032372,99.6500015258789,-1.4000022194602169,97.4499969482422,-2.6999969482421875,96.5,-0.025150905046506633 3376,2013-03-01,98.8499984741211,99.8000030517578,98.5,99.0,284074.0,-0.005533229812019869,-2.0588362010932157,-2.9998474214220323,66.9603479811006,49.3030760690478,-2.5557871087967925,-2.6417221467791734,-1.8606715454717175,-3.2641080844586554,13.647403706952707,1.3000030517577983,-1.000098299508707,2.524998474121091,-0.8547389930337914,5.904735941275973,0.8351297405436497,4.214867207698532,-4.524750804746105,76.2375474759563,19.987642378170868,1.6898687335774405,3,-1.6249961853027344,-2.2499961853027344,-2.3499984741210938,-3.7499961853027344,-1.9499969482421875,4,-0.01568027765593827,-1.0800048828124773,99.4000015258789,1.3077004337032372,99.6500015258789,-1.4000022194602169,97.4499969482422,-0.01568027765593827 3377,2013-03-04,99.25,99.8000030517578,98.3499984741211,98.6999969482422,262114.0,0.0040465506530444895,-1.3200073242187274,-3.666649712628968,70.79644105720432,53.386843689981895,-2.453476122467407,-3.040072267907192,-2.2105694895562493,-3.571974494499827,14.76302452600042,1.4500045776367045,-0.688743046936068,2.825000000000003,-0.7807693652411558,6.4307693652411615,1.0221153173794164,4.627884682620589,-4.466771900034388,84.15836498397097,23.36408547553897,1.8028846826205807,3,-1.9499969482422017,-2.6499977111816406,-2.75,-4.149997711181641,-6.449996948242202,0,-0.026700267263263577,-2.0588362010932157,98.8499984741211,-1.0800048828124773,99.4000015258789,1.3077004337032372,99.6500015258789,-0.026700267263263577 3378,2013-03-05,98.5999984741211,100.1500015258789,98.3000030517578,99.5500030517578,596494.0,-0.006549133762004056,-1.387101855178872,-1.727271466222796,63.08408516111928,55.8529794892451,-1.4548079340972038,-2.4237657974447444,-1.537939126990608,-2.83747227757803,16.011190179760888,1.849998474121108,-0.3135577632313016,2.1174983978271484,-1.5922709194663298,5.827267715120627,0.2626137391804093,3.9723830564738876,-3.395428378012113,51.562473923005,-9.73071668074504,1.854884658646741,3,-1.2499961853027344,-1.9499969482421875,-2.0999984741210938,-3.4999961853027344,-7.599998474121094,1,-0.012677484983207976,-1.3200073242187274,99.25,-2.0588362010932157,98.8499984741211,-1.0800048828124773,99.4000015258789,-0.012677484983207976 3379,2013-03-06,99.5,99.9499969482422,98.75,98.8499984741211,481122.0,0.009127804663355388,-1.8235272998178251,-0.6842088355993967,72.51184182931857,60.15866319271852,-2.018377448910101,-3.312453164831936,-2.4221178712583793,-3.6404950177087443,17.314942602430335,1.349998474121108,0.2490319738873552,2.9024997711181584,-1.0364380543738037,6.84143759661012,0.9330308583721774,4.871968683864139,-3.8008867609140253,64.86475340539364,1.8707861542044668,1.9694689127459823,3,-1.9749984741210938,-2.8499984741210938,-2.5625,-4.349998474121094,-10.900001525878906,2,-0.04321611107294265,-1.387101855178872,98.5999984741211,-1.3200073242187274,99.25,-2.0588362010932157,98.8499984741211,-0.04321611107294265 3380,2013-03-07,99.5500030517578,99.9000015258789,99.5,99.8000030517578,348394.0,0.0005025432337466551,-1.2856831458716653,-0.3846144817305774,73.68422205397809,63.71617196325762,-1.4968181920816193,-3.3739865954199075,-2.4473313898197233,-3.589848873952562,17.380706271216127,0.40000152587890625,0.6954040569419249,2.8500026702880774,-1.2894096862718811,6.989415026848036,0.7802964920081052,4.91970884856805,-3.4058009839925347,67.56762329730279,2.5107676269824566,2.0697061782799775,3,-1.9750022888183452,-2.900001525878892,-2.025001525878892,-4.25,-10.550003051757798,3,-0.04118539405150923,-1.8235272998178251,99.5,-1.387101855178872,98.5999984741211,-1.3200073242187274,99.25,-0.04118539405150923 3381,2013-03-08,100.8499984741211,100.9499969482422,99.5500030517578,99.5500030517578,313414.0,0.013058718056366159,-1.1538443480659384,-5.199981689453182,77.92205733339851,67.2716496955582,-2.1794631529161705,-4.391123537671305,-3.708532106562828,-4.786202358017192,17.356600091320175,1.3999938964844034,1.057796828631993,3.827498245239255,-0.5552996120653688,8.210296102543879,1.636099316586936,6.018897173891574,-4.305216460544472,96.22646398341634,24.6289766790413,2.191398928652313,3,-2.875,-3.799999237060547,-3.3249969482421875,-5.5499954223632955,-13.099998474121094,4,-0.05304906846869162,-1.2856831458716653,99.5500030517578,-1.8235272998178251,99.5,-1.387101855178872,98.5999984741211,-0.05304906846869162 3382,2013-03-11,100.8499984741211,101.1999969482422,100.3000030517578,101.0,222680.0,0.0,2.2727323169969798,-0.11538619544229978,75.82936195138883,70.02911807912251,-1.6735128824605,-4.142787886638416,-3.6528185776030284,-4.677516439110349,16.91436636012919,0.8999938964844034,1.6538891221929077,3.534998321533209,-1.0553913548414755,8.125387997907893,1.2398034833458667,5.830193159720551,-3.7765906683846,87.93106169825381,14.59088281178883,2.2951948381873426,3,-1.775001525878892,-3.674999237060547,-3.3249969482421875,-5.5499954223632955,-12.699996948242188,0,-0.039167050153756655,-1.1538443480659384,100.8499984741211,-1.2856831458716653,99.5500030517578,-1.8235272998178251,99.5,-0.039167050153756655 3383,2013-03-12,100.3000030517578,101.25,100.1500015258789,100.75,257232.0,-0.005453598717747421,-1.9333292643229167,2.9999491378872825,70.47620500837044,71.46604429760345,-0.7562579668100824,-3.309615379947573,-3.0346209738770114,-4.051267500411754,16.39452314682358,1.0999984741210938,2.120496590891051,2.697502899169905,-1.8839787251187659,7.2789845234585755,0.4067620870255695,4.98824371131424,-2.648872766070511,62.00012207031194,-9.255551122170594,2.290740812144333,3,-0.525001525878892,-3.100002288818345,-2.775001525878892,-5.0,-10.35000610351561,1,-0.07477567070590996,2.2727323169969798,100.8499984741211,-1.1538443480659384,100.8499984741211,-1.2856831458716653,99.5500030517578,-0.07477567070590996 3384,2013-03-13,99.8499984741211,100.5999984741211,99.1999969482422,100.3000030517578,204308.0,-0.004486585881801952,1.6666811989100547,1.000016954324985,75.12687249237061,71.82127054091657,-0.3072064211434622,-2.6779374918335037,-2.602443923335798,-3.5436174534139298,16.36516384133801,1.400001525878892,2.4846136135339663,2.0449985504150447,-2.5589929823584185,6.648990083188508,-0.256997215971694,4.3469943168017835,-1.6230490341437758,31.707344304758028,-41.974432787067826,2.3019957663867334,3,-0.0749969482421875,-2.6499977111816406,-2.3249969482421875,-4.524997711181641,-10.400001525878906,2,-0.08863293549688755,-1.9333292643229167,100.3000030517578,2.2727323169969798,100.8499984741211,-1.1538443480659384,100.8499984741211,-0.08863293549688755 3385,2013-03-14,98.9499969482422,100.5999984741211,98.1500015258789,99.6999969482422,628398.0,-0.009013535699874398,-1.0851119090442514,1.6666497126291153,67.1568422123423,71.84310323327676,0.5836232709712306,-1.525355231696338,-1.724648100067455,-2.6033924626566005,16.02421050943379,2.4499969482421875,2.7096640235857166,0.934997177124032,-3.460706481171556,5.33070083541962,-1.262854652023762,3.132849006271826,2.3000030517577983,25.806316649562504,-47.2874843841508,2.1978518291477944,3,0.7500038146972514,-1.7499961853027486,-1.4249954223632955,-3.4999961853027486,-7.949996948242202,3,-0.10459826976583819,1.6666811989100547,99.8499984741211,-1.9333292643229167,100.3000030517578,2.2727323169969798,100.8499984741211,-0.10459826976583819 3386,2013-03-15,97.0999984741211,98.4499969482422,96.9000015258789,98.4000015258789,812598.0,-0.018696296424231207,1.21428882833785,1.73333740234375,52.72726389988022,69.83541688246298,2.413035193312055,0.5497247811972414,0.07313021378202222,-0.7195280307930432,15.560250807516582,2.0499954223632955,2.613282038232896,-1.040001296997076,-5.160374149566124,3.080371555571972,-3.100187723281607,1.020185129287455,4.0880015563964776,4.597632606815946,-65.89796142099149,2.0601864262845253,3,1.9750022888183594,0.10000228881835938,-0.024997711181640625,-1.6499977111816406,-6.849998474121094,4,-0.08341914110616477,-1.0851119090442514,98.9499969482422,1.6666811989100547,99.8499984741211,-1.9333292643229167,100.3000030517578,-0.08341914110616477 3387,2013-03-18,96.3000030517578,96.8000030517578,95.8000030517578,96.25,721060.0,-0.00823888192517852,-1.1052699208145984,-0.03846379567354565,44.70049193745715,67.7927954131672,3.0738113085914165,1.5803893222431071,0.807309049670323,0.10842853834219568,15.16561270837348,1.2999954223632955,2.3252693311462167,-1.934996795654314,-5.770029077762061,1.900035486453433,-3.8525129367081945,-0.017480654600433354,4.716477038574226,9.174317063815348,-57.95897925378782,1.9175161410538737,3,2.224998474121108,0.8999977111816548,0.6249980926513814,-0.8500022888183452,-5.800003051757798,0,-0.0887850756054751,1.21428882833785,97.0999984741211,-1.0851119090442514,98.9499969482422,1.6666811989100547,99.8499984741211,-0.0887850756054751 3388,2013-03-19,96.6999969482422,96.9499969482422,95.3000030517578,96.5,686514.0,0.004153622884824015,3.7142888283377644,3.9996948428454857,33.70162392377024,63.480548979217374,2.6551795772876687,1.3521045368714937,0.36735622764142306,-0.25380923109382536,15.110495806490182,1.6499938964844034,2.144510715886085,-1.6000026702880774,-5.273378111724284,2.0733727711481293,-3.436690391006181,0.23668505043002597,4.003494519775373,26.415001993721326,-35.724286634071035,1.836687720718104,3,1.5750045776367045,0.8750038146972514,-0.22499465942384234,-1.2499961853027486,-6.349998474121108,1,-0.0884177424218493,-1.1052699208145984,96.3000030517578,1.21428882833785,97.0999984741211,-1.0851119090442514,98.9499969482422,-0.0884177424218493 3389,2013-03-20,97.3000030517578,97.5,96.5999984741211,96.5999984741211,257232.0,0.006204820294221314,-1.571416115355691,3.5000762951091637,38.829797163651236,59.607835102514386,1.9112768077498714,0.9006624761548068,-0.2696845334312883,-0.8201704680421926,15.563856914307722,0.9000015258789062,1.8826971127328989,-1.0649967193603658,-4.610802496001284,2.4808090572805526,-2.837899607680825,0.7079061689600934,2.971209342959,37.73588164927489,-20.334605602016808,1.7729028883204565,3,0.974998474121108,0.34999847412110796,-0.9125022888183452,-1.8500022888183452,-7.2000045776367045,2,-0.07553962870490194,3.7142888283377644,96.6999969482422,-1.1052699208145984,96.3000030517578,1.21428882833785,97.0999984741211,-0.07553962870490194 3390,2013-03-21,96.8499984741211,97.4000015258789,96.0,97.3000030517578,311274.0,-0.00462491843291446,3.307686890383464,-0.6428594783708007,39.247315356407455,55.31064154951539,2.165761610064237,1.5855377097158225,0.253349432449113,-0.3531666673877538,15.807565495147797,1.4000015258789062,1.7653066823755807,-1.6125011444091797,-4.851064830670822,1.6260625418524626,-3.231782987540001,0.006780698721641443,3.0235171731589787,49.20629922785535,-6.294935083503084,1.6192818431308202,3,1.4250030517578125,0.8000030517578125,-0.5124969482421875,-1.3999977111816406,-6.400001525878892,3,-0.07640683162071737,-1.571416115355691,97.3000030517578,3.7142888283377644,96.6999969482422,-1.1052699208145984,96.3000030517578,-0.07640683162071737 3391,2013-03-22,96.9000015258789,97.25,96.3000030517578,96.6999969482422,365546.0,0.0005162937795106792,1.1111007502225552,-0.44445009579029493,36.87152361914423,50.98199284593265,1.6723982820648615,1.7388889393698435,0.26717904740004883,-0.4072627777629805,16.190000749173596,0.9499969482422017,1.4472199563073929,-1.6349983215332031,-4.646572568008509,1.3765759249421023,-3.140785444770856,-0.1292111982955504,2.607633113759391,72.72730425374033,19.989670764828617,1.5057871232376518,3,1.375,0.75,-0.6124992370605469,-1.4500007629394531,-7.400001525878906,4,-0.060887527688048615,3.307686890383464,96.8499984741211,-1.571416115355691,97.3000030517578,3.7142888283377644,96.6999969482422,-0.060887527688048615 3392,2013-03-25,96.5999984741211,97.6500015258789,96.25,96.8499984741211,317544.0,-0.0030960066773341177,-1.94738110152749,-1.2499713904254177,38.37210127570483,47.41487020896981,1.4596361417774517,2.1573776177499866,0.6095020920346457,-0.11792891279756645,17.352783085045225,1.4000015258789062,1.0827623499943257,-1.9400012969970675,-4.937649789454824,1.0576471954606887,-3.4388255432259456,-0.44117705076818936,2.571025638486759,55.31899006230162,2.3322141835440675,1.4988242462288768,3,1.3500022888183594,1.0500030517578125,-0.5499973297119141,-0.12499618530273438,-6.799995422363281,0,-0.06573497489052493,1.1111007502225552,96.9000015258789,3.307686890383464,96.8499984741211,-1.571416115355691,97.3000030517578,-0.06573497489052493 3393,2013-03-26,97.6500015258789,97.75,96.6500015258789,97.1999969482422,500110.0,0.010869596980781493,2.3846027442280833,-1.8000183105468182,39.428589365418034,43.44839430597507,-0.006482511905716137,1.1838218367295212,-0.3560931148902,-1.1781923500254408,17.916676835029694,1.1500015258789062,0.5205880583859255,-0.8999984741210909,-3.883638036509538,2.083641088267356,-2.3918182553153144,0.5918213070731326,1.211340901860936,94.28580147879464,41.03342365082649,1.4918197811942249,3,0.2999992370605469,0.17499923706054688,-1.6000003814697266,-1.1749992370605469,-8.0,1,-0.07322070060576535,-1.94738110152749,96.5999984741211,1.1111007502225552,96.9000015258789,3.307686890383464,96.8499984741211,-0.07322070060576535 3394,2013-03-27,97.1999969482422,98.4499969482422,96.6500015258789,97.8000030517578,247062.0,-0.00460834173686564,-1.1176454748633606,-1.3333333333333124,37.15844944176251,40.11523955368844,0.031389064671870415,1.5187333777038106,0.17483052198106463,-0.7443624590010813,17.37301758223579,1.7999954223632955,-0.032499053922407484,-1.2275028228759624,-4.222142866019084,1.7671372202671591,-2.724822844447516,0.2698171986955913,1.3764383294190736,48.97952828484799,-2.3603618078769344,1.49732002157156,3,-0.3249969482422017,0.7000045776367045,-1.149995803833022,-0.7249946594238423,-7.599998474121108,2,-0.0704732375430901,2.3846027442280833,97.6500015258789,-1.94738110152749,96.5999984741211,1.1111007502225552,96.9000015258789,-0.0704732375430901 3395,2013-03-28,96.9000015258789,97.4000015258789,96.4000015258789,96.6500015258789,94198.0,-0.003086372754960487,-1.6666666666666667,-0.4166624281572854,25.766917110232,37.119645465949745,0.011188598726633359,1.7094777498074194,0.44754216826042637,-0.4776191331676216,16.81155263196895,1.0,-0.5217137369586169,-1.4024982452392578,-4.434689355699348,1.6296928652208322,-2.91859380046931,0.11359730999079432,1.5499954223632955,29.545564888090308,-15.450720509723372,1.5160955552300464,3,-0.02500152587890625,1.0,-1.2625007629394531,-0.4249992370605469,-7.0,3,-0.07017546898533067,-1.1176454748633606,97.1999969482422,2.3846027442280833,97.6500015258789,-1.94738110152749,96.5999984741211,-0.07017546898533067 3396,2013-04-02,97.3000030517578,97.75,96.1999969482422,96.1999969482422,531120.0,0.004127982658205243,-1.8181717297822637,4.400024414062386,29.23981878649043,35.40179289362011,-0.39946694254332726,1.2515691292036735,0.053356564797596207,-0.9112794447408845,16.3194188946265,1.5500030517577983,-1.0466468179704123,-0.924996948242196,-3.977433058052412,2.12743916156802,-2.4512150031473112,0.6012211066629192,1.1499938964844034,48.889160156248735,8.938677192233783,1.5262180549051096,4,-0.4250030517577983,0.7749977111816548,-1.700000762939439,-0.8250007629394389,-6.650001525878892,1,-0.07040088272013523,-1.6666666666666667,96.9000015258789,-1.1176454748633606,97.1999969482422,2.3846027442280833,97.6500015258789,-0.07040088272013523 3397,2013-04-03,96.5999984741211,97.75,96.5999984741211,97.75,675992.0,-0.007194291425297705,1.0,-1.0454501317797469,28.73565435939976,34.850018497578944,0.38841290977832443,1.8370493888707529,0.738267644589996,-0.22060506130006274,15.92368088842195,1.1500015258789062,-1.4659889334744918,-1.4925014495849638,-4.5873654131287225,1.602362513958795,-3.039933431356843,0.05493053218691557,1.5979989624023574,17.777845594617425,-18.58279366371989,1.5474319817718785,4,0.625,1.5250015258789062,-0.8124961853027344,-0.12499618530273438,-6.099998474121094,2,-0.07349895016844299,-1.8181717297822637,97.3000030517578,-1.6666666666666667,96.9000015258789,-1.1176454748633606,97.1999969482422,-0.07349895016844299 3398,2013-04-04,97.3499984741211,98.5999984741211,96.8499984741211,97.4499969482422,453678.0,0.007763975277918167,-2.18182259552362,0.08695507951146639,36.11113465858513,34.547944885904926,-0.2902063247815363,1.0420261813276,-0.016809988519128183,-0.9804588355832209,15.343571008692791,2.0,-1.5668670127264335,-0.6800014495849638,-3.7821907495186764,2.422187850348749,-2.23109609955182,0.8710932003818925,-2.0499954223632955,47.91669978033685,10.514395959068317,1.5510946499668596,4,-0.049999237060546875,0.7750015258789062,-1.2624969482421875,-0.8749961853027344,-5.2999954223632955,3,-0.07755516734158274,1.0,96.5999984741211,-1.8181717297822637,97.3000030517578,-1.6666666666666667,96.9000015258789,-0.07755516734158274 3399,2013-04-05,95.1999969482422,97.8499984741211,95.0999984741211,97.8499984741211,577060.0,-0.022085275393716963,1.0754705030503164,26.50041962309825,31.70734430475845,33.71017032461059,1.7104553163822942,3.007564244519031,2.104638003318243,1.157465395596276,14.899546798416807,2.75,-1.5530446147564305,-2.615002822875965,-5.879984904056201,0.6499792583042705,-4.247493863466076,-0.9825117822858545,3.400001525878892,2.8570992606030847,-34.52439959456854,1.6324910405901176,4,1.650001525878892,2.975002288818345,1.1250057220458842,1.2750053405761577,-2.349998474121108,4,-0.058298273112137644,-2.18182259552362,97.3499984741211,1.0,96.5999984741211,-1.8181717297822637,97.3000030517578,-0.058298273112137644 3400,2013-04-08,95.4499969482422,96.5999984741211,95.0500030517578,95.9499969482422,368146.0,0.0026260505043493865,-1.384630733837187,0.18867913664093888,40.46243743247121,34.1091607483136,1.38681958743625,2.5662245762698177,1.8477434825699817,0.8951224152917234,14.443098662914956,1.5499954223632955,-1.4503380871109073,-2.1600025177001783,-5.480687685441438,1.1606826500410818,-3.8203451015708083,-0.4996599338295482,3.150001525878892,11.267448232880264,-29.010938968352427,1.6603425838706283,4,1.3750038146972514,2.7000045776367045,1.3250026702880717,1.1000022888183452,-3.0499954223632955,0,-0.0612886187654178,1.0754705030503164,95.1999969482422,-2.18182259552362,97.3499984741211,1.0,96.5999984741211,-0.0612886187654178 3401,2013-04-09,95.5,96.4000015258789,94.9499969482422,96.0500030517578,425786.0,0.0005238664573756768,1.3200073242187274,1.1000061035155966,44.936705193380455,34.838561183610885,1.2486508923637132,2.2080713218607,1.7719420963433663,0.838530439670734,13.349834863557946,1.4500045776367045,-1.446027922437878,-1.8424995422363253,-4.917060440627182,1.2320613561545315,-3.3797799914317466,-0.305219093040904,2.957998657226568,15.068570461086638,-27.94035259427072,1.5372804491954282,4,1.2749977111816406,2.5999984741210938,1.325002670288086,1.1000022888183594,-4.300003051757798,1,-0.05863872747770782,-1.384630733837187,95.4499969482422,1.0754705030503164,95.1999969482422,-2.18182259552362,97.3499984741211,-0.05863872747770782 3402,2013-04-10,96.9000015258789,97.4000015258789,95.5500030517578,95.5500030517578,359250.0,0.014659701841663875,-1.740741577986592,-2.454529060896191,51.12361717721984,36.138008718255534,-0.11657951073442518,0.5238300302057013,0.3473712582046744,-0.5615827738806871,11.766344112743598,1.9000015258789062,-1.3824673075698115,-0.24499816894531534,-2.841129880503132,2.3511335426125015,-1.5430640247242309,1.0530676868336002,1.3475170288085963,53.42476061478244,7.973258967254893,1.2980658557789115,4,-0.12500381469726562,1.1999969482421875,0.012500762939453125,-0.2999992370605469,-5.25,2,-0.0644994829884582,1.3200073242187274,95.5,-1.384630733837187,95.4499969482422,1.0754705030503164,95.1999969482422,-0.0644994829884582 3403,2013-04-11,92.8000030517578,93.0,92.0,92.8000030517578,491622.0,-0.04231164509348462,4.000076295109128,0.0,31.854874435179724,35.548722606413,3.6018726104193917,4.251093698573641,4.323070889020997,3.5224451619416897,10.962862765836881,4.900001525878906,-1.4044671601215555,-3.9699966430664233,-6.803145309863851,-1.1368479762689958,-5.386570976465137,-2.5534223096677096,5.249664206542988,13.675269408988882,-31.399246420957752,1.4165743333987153,4,2.4999961853027486,3.8249969482422017,4.149999618530288,3.799999237060561,-1.75,3,-0.0247845148288951,-1.740741577986592,96.9000015258789,1.3200073242187274,95.5,-1.384630733837187,95.4499969482422,-0.0247845148288951 3404,2013-04-12,91.0,92.8000030517578,90.8499984741211,92.8000030517578,313328.0,-0.01939658397159616,1.1666680795151287,-100.0,28.727313686334114,35.87765555931323,4.9505180054162,5.64342321691646,5.986579355057302,5.311815758129697,11.2059122401439,1.9500045776367045,-1.4833837910789214,-5.32749977111817,-8.82237886237931,-1.8326206798570297,-7.07493931674874,-3.5800602254875997,6.565693877636718,2.2900985647426624,-40.515984144525945,1.7474395456305736,4,3.7249984741210938,5.049999237060547,6.000001907348633,5.650001525878906,0.34999847412109375,4,0.011538495074261412,4.000076295109128,92.8000030517578,-1.740741577986592,96.9000015258789,1.3200073242187274,95.5,0.011538495074261412 3405,2013-04-15,88.5999984741211,91.1999969482422,88.55000305175781,91.0,596778.0,-0.02637364314152646,-1.1200015869189168,1.3333319204849001,24.223627208374992,35.32030093952263,6.7602634025438135,7.618896641011872,8.254845509142257,7.727837271828889,12.629149232227155,2.649993896484389,-1.7361326105610573,-7.210001373291021,-11.922761560772798,-2.4972411858092443,-9.566381467031903,-4.85362127955014,8.294125863164055,0.564920124104839,-36.86773799744842,2.3563800937408863,4,4.975002288818359,6.3000030517578125,8.487503051757812,8.050003051757812,3.25,0,0.04796839811731335,1.1666680795151287,91.0,4.000076295109128,92.8000030517578,-1.740741577986592,96.9000015258789,0.04796839811731335 3406,2013-04-16,89.0,89.94999694824219,88.5,88.5999984741211,422408.0,0.004514689986092391,-3.8333354526149814,-0.1666671964853945,26.54324330815784,35.07669971160686,5.653631590526928,6.936592080814364,7.704086114206206,7.369496678129508,14.02352609161712,1.4499969482421875,-1.952061458745689,-6.4049999237060575,-11.966702019821469,-0.8432978275906464,-9.18585097176377,-3.624148875648345,6.892829783021867,5.617976564904277,-28.33141075130886,2.7808510480577087,4,4.549999237060547,5.875,8.11250114440918,7.650001525878906,2.9000015258789062,1,0.03820226433571805,-1.1200015869189168,88.5999984741211,1.1666680795151287,91.0,4.000076295109128,92.8000030517578,0.03820226433571805 3407,2013-04-17,87.75,90.05000305175781,87.55000305175781,90.05000305175781,342436.0,-0.014044943820224698,1.173910159022908,-5.749985694939824,19.817099409513276,33.26625135059887,6.1645035907528865,7.919227478341654,8.832439722471207,8.639143128742631,14.910400880770554,2.5,-2.1132638065867866,-7.227499771118161,-13.733729726470685,-0.7212698157656376,-10.480614748794423,-3.9743847934418994,7.10783361339881,3.669670829938601,-21.71201829612538,3.253114977676264,4,4.950000762939453,6.650001525878906,9.76249885559082,9.299999237060547,4.75,2,0.03931620453837259,-3.8333354526149814,89.0,-1.1200015869189168,88.5999984741211,1.1666680795151287,91.0,0.03931620453837259 3408,2013-04-18,88.1500015258789,89.0,87.6500015258789,87.6500015258789,336930.0,0.0045584219473380205,-4.399993896484375,-0.21739101590229082,22.32419626612601,32.22367934630638,4.83018818880177,7.215796688504156,8.306484286619707,8.253329923121811,15.558325508182563,1.3499984741210938,-2.3609775270277,-6.399998474121091,-13.523938820499069,0.7239418722568871,-9.961968647310087,-2.838028300932095,5.5385791976573415,11.42854236421134,-10.515094660313805,3.561970173188991,4,4.325000762939453,6.25,9.974996566772461,9.02499771118164,3.0,3,0.03970504752597748,1.173910159022908,87.75,-3.8333354526149814,89.0,-1.1200015869189168,88.5999984741211,0.03970504752597748 3409,2013-04-19,89.94999694824219,90.9000015258789,89.3499984741211,90.0999984741211,546740.0,0.020419686797564562,-1.2963034128863444,-0.3000030517578125,30.53221504019635,31.12032130272029,2.4665476596582607,5.098317390725015,6.406913641857045,6.478133749215971,16.176273361244437,2.75,-2.5448544563496824,-4.232502746582028,-11.515668347862956,3.050662854698899,-7.874085547222492,-0.5909199459415646,2.756411347809504,65.75336739044981,42.92186593937197,3.641582800640462,4,2.525005340576172,4.125003814697266,8.537504196166992,7.250003814697266,1.2500000000000142,4,0.012229084389503209,-4.399993896484375,88.1500015258789,1.173910159022908,87.75,-3.8333354526149814,89.0,0.012229084389503209 3410,2013-04-22,89.44999694824219,91.0,89.05000305175781,91.0,320162.0,-0.005558643879528979,1.5161201405774702,10.333248563145313,28.133702604278227,29.253321015042264,2.264030105084842,5.286546545196046,6.789803875681997,7.001873979442152,16.513913847307716,1.9499969482421875,-2.9166473988719304,-4.36250267028808,-11.824750278139376,3.099744937563216,-8.093626474213735,-0.6313788663624251,2.4313865087224826,55.072335569816765,34.06895783798895,3.731123803925651,4,3.025005340576172,4.625003814697266,9.037504196166992,7.750003814697266,0.7000045776367188,0,0.02124093449637887,-1.2963034128863444,89.94999694824219,-4.399993896484375,88.1500015258789,1.173910159022908,87.75,0.02124093449637887 3411,2013-04-23,91.0,91.5999984741211,89.69999694824219,89.9000015258789,494816.0,0.017328150974165846,-1.5333224826940781,-0.7096750376546795,35.106395498659765,27.47362971742448,0.009581243004461726,3.4486825218065604,5.2382251851617525,5.473688410169245,16.722499336286322,2.1500015258789062,-3.054046855189,-2.5174995422363224,-9.932156394718263,4.897157310245618,-6.2248279684773,1.1898288840046547,-3.4499969482421875,85.1852061163324,61.13938953117398,3.707328426240973,4,-0.7249984741210938,2.075000762939453,7.450000762939453,6.200000762939453,-0.8000030517577983,1,0.00934064257275935,1.5161201405774702,89.44999694824219,-1.2963034128863444,89.94999694824219,-4.399993896484375,88.1500015258789,0.00934064257275935 3412,2013-04-24,90.25,92.25,88.5,91.9000015258789,809494.0,-0.008241758241758212,2.1914914339699822,-1.5000034679114156,31.117036063072305,27.39164767607921,-0.31617109315071446,3.8984396362401412,5.958559291146173,6.24296286514182,17.446064965266096,3.75,-3.3939680127050167,-2.9499996185302706,-10.352702207558835,4.452702970498294,-6.651350913044553,0.7513516759840115,-2.6189970397949196,56.5217247081341,34.0291353552295,3.70135129451428,4,-0.0749969482421875,2.825000762939453,7.887500762939453,6.950000762939453,-0.5999984741210938,2,0.018282565383699767,-1.5333224826940781,91.0,1.5161201405774702,89.44999694824219,-1.2963034128863444,89.94999694824219,0.018282565383699767 3413,2013-04-25,90.5,90.75,90.0,90.0,444790.0,0.0027700831024930483,-2.0,-0.30303002279568503,36.09469111803519,28.210245168490438,-1.0356458586895343,3.2520487154119735,5.695693738614864,6.029055478550475,18.293612010957812,0.75,-3.830192650694812,-2.3424995422363253,-9.527738527769174,4.842739443296523,-5.935119035002742,1.2501199505300917,-2.6842371582031177,53.333333333333336,27.18558867713839,3.592619492766421,4,-0.5999984741210938,2.575000762939453,7.36250114440918,6.700000762939453,-2.1500015258789062,3,0.022099447513812098,2.1914914339699822,90.25,-1.5333224826940781,91.0,1.5161201405774702,89.44999694824219,0.022099447513812098 3414,2013-04-26,90.3499984741211,90.6500015258789,89.5999984741211,90.0,784118.0,-0.001657475424076349,1.210522088998466,0.6999969482421875,34.821442763001585,29.387780230115617,-1.1035985735910998,3.0172488744860857,5.7905240199295065,6.18909637203069,19.823157372493156,1.0500030517578125,-4.497410454855611,-2.150001144409174,-9.110189217378291,4.8101869285599435,-5.630095180893733,1.3300928920753847,-2.3568661459960936,49.333292643229164,20.423273606973524,3.480094036484561,4,-0.4499969482421875,2.7250022888183594,7.575002670288086,6.850002288818359,-1.3499984741210938,4,0.008854488824224571,-2.0,90.5,2.1914914339699822,90.25,-1.5333224826940781,91.0,0.008854488824224571 3415,2013-04-29,90.0999984741211,91.0500030517578,89.5999984741211,91.0500030517578,304608.0,-0.002767017202237265,2.052626506798221,-2.714310626702957,34.11764969875125,30.22938094018155,-0.6911268148102181,2.8793130425948164,6.01516015751217,6.425429890895501,21.146101890690783,1.4500045776367045,-4.621338720699285,-2.0600009918212834,-8.775231476340537,4.65522949269797,-5.41761623408091,1.2976142504383432,-1.9365914391210879,42.6666259765625,11.509811356240757,3.357615242259623,4,-0.1999969482421875,2.9750022888183594,7.8625030517578125,7.100002288818359,-1.8499984741210938,0,0.01220864031908997,1.210522088998466,90.3499984741211,-2.0,90.5,2.1914914339699822,90.25,0.01220864031908997 3416,2013-04-30,90.4499969482422,90.75,90.1999969482422,90.5999984741211,205088.0,0.003884555827396996,1.4444331417526453,0.15789558220029418,29.78055571632825,31.336431640938766,-0.9094515586816101,2.097348848101774,5.648177623280034,6.053282865662297,22.831598248672854,0.6500015258789062,-4.533521777815594,-1.3675022125243999,-7.664642160710784,4.929637735661984,-4.516072186617592,1.7810677615687922,-2.1231261946421967,51.99991861979204,22.682485433566285,3.148569974093189,4,-0.4999961853027486,2.6250038146972514,7.5125045776367045,6.750003814697251,-2.1999969482422017,1,-0.0033166990877286917,2.052626506798221,90.0999984741211,1.210522088998466,90.3499984741211,-2.0,90.5,-0.0033166990877286917 3417,2013-05-02,89.5,90.6500015258789,88.94999694824219,90.5,537202.0,-0.010503006968433759,1.6153855182694226,6.666598850516882,37.109366152437715,32.9792282949734,0.351893758917015,2.6226220191261405,6.576248775182265,6.965801833728619,24.791209168598666,1.7000045776367188,-4.12848448638168,-1.9624992370605412,-7.915550087184229,3.990551613063147,-4.939024662122392,1.01402618800131,-1.0162040765439997,26.19054539113267,-4.894612700659874,2.976525425061845,5,0.875,3.575000762939453,8.462501525878906,7.700000762939453,-1.75,3,0.007821194952426724,1.4444331417526453,90.4499969482422,2.052626506798221,90.0999984741211,1.210522088998466,90.3499984741211,0.007821194952426724 3418,2013-05-03,89.80000305175781,90.6999969482422,89.4000015258789,89.80000305175781,889656.0,0.0033519894051152743,-2.2499761582330744,-0.0,44.690280424059196,34.55234667095816,0.34705357711204954,1.8213735704951262,6.22511600523454,6.629684821048613,26.716044041959265,1.2999954223632955,-3.768990847469638,-1.284996414184576,-6.588133385938534,4.018140557569382,-3.936564900061555,1.3665720716924028,-1.1655589652400522,40.4763634778315,5.511346024171488,2.651568485876977,5,0.5749969482421875,3.2749977111816406,7.999998092651367,7.399997711181641,-1.3000030517578125,4,-0.001670395554357107,1.6153855182694226,89.5,1.4444331417526453,90.4499969482422,2.052626506798221,90.0999984741211,-0.001670395554357107 3419,2013-05-06,89.6500015258789,90.25,89.5999984741211,90.0,145928.0,-0.001670395554357107,-1.8888662835054169,-100.0,55.80111987671575,37.626504145673444,0.5029121841209587,1.6171779759017681,6.3018478945907646,6.7375434268610945,28.265166263404556,0.6500015258789062,-3.148567711208017,-1.1574981689453097,-6.1241529919118705,3.809156654021251,-3.640825580428597,1.3258292425379778,-0.8709352028218547,33.333454434482086,-5.735794732798034,2.4833274114832835,5,0.7249984741210938,3.424999237060547,8.237499237060547,7.549999237060547,-0.6500015258789062,0,-0.014500870380716568,-2.2499761582330744,89.80000305175781,1.6153855182694226,89.5,1.4444331417526453,90.4499969482422,-0.014500870380716568 3420,2013-05-07,89.5999984741211,90.4000015258789,89.3499984741211,89.6500015258789,554558.0,-0.0005577585154126208,-2.818171729782217,0.14286648501362398,53.44826527829297,39.664489676743806,0.6441721736348853,1.2716401386370109,6.311951272830257,6.728717801275451,29.903136018914346,1.0500030517578125,-2.5753306008032126,-0.915001296997076,-5.395732909309942,3.5657303153157898,-3.155367103153509,1.3253645091593569,-0.682094803986331,36.11113465858517,-6.892485702084656,2.240365806156436,5,0.7750015258789062,3.4750022888183594,7.787502288818359,7.600002288818359,0.3000030517578125,1,-0.006696411655569223,-1.8888662835054169,89.6500015258789,-2.2499761582330744,89.80000305175781,1.6153855182694226,89.5,-0.006696411655569223 3421,2013-05-08,89.9000015258789,90.1999969482422,89.5999984741211,89.80000305175781,232042.0,0.0033482484025315618,-1.3999572760425978,-1.9998474214220323,63.87096393121143,43.303814995425924,0.19190618718833719,0.5592618804749492,5.956981255361086,6.383806980819429,31.560773961397715,0.599998474121108,-2.235192660691027,-0.33499832153320597,-4.155318957751291,3.485322314684879,-2.2451586396422556,1.5751619965758437,-0.8488140025495312,54.285975864954914,6.046344907055349,1.9101603181090454,5,0.09999847412109375,3.174999237060547,7.487499237060547,7.299999237060547,0.09999847412109375,2,-0.018353743024174807,-2.818171729782217,89.5999984741211,-1.8888662835054169,89.6500015258789,-2.2499761582330744,89.80000305175781,-0.018353743024174807 3422,2013-05-13,90.6500015258789,90.9499969482422,89.19999694824219,90.0,412710.0,0.008342602750502692,1.800017089948018,6.500114442664225,65.43208713703883,46.56352566420411,-0.5536039791166161,-0.7198893808957934,5.125746139880604,5.584820938634522,33.89262486645016,1.7500000000000142,-1.7642844228563774,0.727501678466794,-1.4788236969674387,2.9338270539010267,-0.3756610092503223,1.8306643661839104,-1.470861503482709,82.85740443638325,28.723743054869857,1.1031626877171183,5,-0.6500015258789062,2.424999237060547,6.82499885559082,6.549999237060547,-1.4000015258789062,0,-0.02647547143387252,-1.3999572760425978,89.9000015258789,-2.818171729782217,89.5999984741211,-1.8888662835054169,89.6500015258789,-0.02647547143387252 3423,2013-05-14,90.5,91.0500030517578,89.9000015258789,90.6500015258789,705614.0,-0.0016547327452176575,1.4210441779969747,-0.23077103653884526,54.26358147941366,48.723763299360996,-0.4510334376841456,-0.7916199775701216,5.160468700677029,5.679676783272981,34.27919342008572,1.150001525878892,-1.537814602579374,0.6925003051757841,-1.0792886468021692,2.4642892571537374,-0.19339417081319255,1.5783947811647607,-1.3000030517578125,70.2702033948637,16.87905624334531,0.8858944759889734,5,-0.5,2.575000762939453,7.174999237060547,6.700000762939453,-1.8000030517578125,1,-0.03038674033149169,1.800017089948018,90.6500015258789,-1.3999572760425978,89.9000015258789,-2.818171729782217,89.5999984741211,-0.03038674033149169 3424,2013-05-15,92.0500030517578,92.4499969482422,90.6500015258789,90.75,526144.0,0.017127105544284982,-1.3999938964843939,-8.666598850516156,67.33333875866938,52.41439541712968,-1.9383716482483067,-2.38100128006063,3.4398974781945952,4.097351850771673,33.79016264452761,1.9499969482422017,-1.1125606472970446,2.190003204345686,0.21846837948689313,4.161538029204479,1.2042357919162896,3.1757706167750825,-2.850006103515611,87.69249549278764,33.0882693270224,0.9857674124293938,5,-1.3500061035156108,0.6499977111816548,5.662496566772475,5.149997711181655,-3.350006103515611,2,-0.038566028615574344,1.4210441779969747,90.5,1.800017089948018,90.6500015258789,-1.3999572760425978,89.9000015258789,-0.038566028615574344 3425,2013-05-16,92.8499984741211,93.1999969482422,92.0500030517578,92.0500030517578,323508.0,0.00869087882499553,-1.8750011920996856,0.6153796495181931,63.70367691189579,56.183631105526075,-2.5784033268706423,-3.0000881121635814,2.483172635900587,3.2765435120989537,32.28035178043247,1.1499938964844034,-0.8167487826089257,2.77749862670899,0.4873653847211301,5.06763186869685,1.63243200571506,3.92256524770292,-3.455001525878899,91.25003814697233,38.84050458440629,1.145066620993929,5,-1.7750015258789062,-0.3749961853027344,4.662500381469727,4.350002288818359,-6.4499969482421875,3,-0.04146471230362114,-1.3999938964843939,92.0500030517578,1.4210441779969747,90.5,1.800017089948018,90.6500015258789,-0.04146471230362114 3426,2013-05-17,92.4000015258789,93.1999969482422,92.1999969482422,92.1999969482422,224112.0,-0.004846493867930568,-8.999771123404052,0.2500071525982783,66.6666666666666,59.467775607107065,-2.0369122834930096,-2.405650248679507,2.7857106942237237,3.694117556368113,30.67331594950212,1.0,-0.4785980853586409,2.1575016021728572,-0.2963409864191817,4.611344190764896,0.9305803078768378,3.3844228964688767,-2.7006045776367102,80.00011444091768,26.949519506409345,1.2269212942960195,5,-1.2000045776367188,0.07500076293945312,5.087499618530273,4.799999237060547,-4.200004577636719,4,-0.02705627660947396,-1.8750011920996856,92.8499984741211,-1.3999938964843939,92.0500030517578,1.4210441779969747,90.5,-0.02705627660947396 3427,2013-05-20,91.1999969482422,92.9000015258789,91.0,92.4000015258789,221960.0,-0.01298706231406943,-1.3750041723291133,-5.999885561701671,54.729703258159915,60.58326703311825,-0.6374368707181048,-0.9843988824900833,3.808376723400741,4.863174078754369,28.953080487174987,1.9000015258789062,-0.11361561348702764,0.7849971771240405,-1.401588824204154,2.971583178452235,-0.3082958235400639,1.8782901777881449,-1.220552000000012,39.39385532335989,-13.05830667395663,1.0932930006641002,5,-1.4210854715202004e-14,1.2750053405761577,6.2375011444091655,6.000003814697251,-1.9499969482422017,0,-0.013157861714877317,-8.999771123404052,92.4000015258789,-1.8750011920996856,92.8499984741211,-1.3999938964843939,92.0500030517578,-0.013157861714877317 3428,2013-05-21,91.6500015258789,91.9000015258789,91.0,91.3000030517578,391672.0,0.004934260884812192,1.1176544506377288,-0.2916642824899859,58.441564875512256,60.87664981076231,-0.8911342511809863,-1.2213680251161065,3.2035610510124997,4.37414533873023,27.139881362913222,0.9000015258789062,0.3204267641638552,1.0600017547607479,-0.9131343759524242,3.03313788547392,0.07343368940416894,2.046569820117327,-1.4129124176367185,39.215756672740056,-13.067842022990689,0.9865680653565855,5,-0.45000457763671875,-1.2750015258789062,5.787496566772461,5.549999237060547,-1.4000015258789062,1,-0.026186595591067507,-1.3750041723291133,91.1999969482422,-8.999771123404052,92.4000015258789,-1.8750011920996856,92.8499984741211,-0.026186595591067507 3429,2013-05-22,91.0500030517578,91.6500015258789,90.3499984741211,91.6500015258789,506972.0,-0.0065466280865438264,3.333354526149816,-1.7142888283378457,55.90064172126485,61.149136082203626,-0.08008270479099622,-0.5636321645531126,3.609570348099993,4.922452648897703,26.802519528589063,1.3000030517578125,0.6372237227129887,0.40500297546385866,-1.5542940594614691,2.3643000103891865,-0.5746455419988052,1.3846514929265226,2.1499938964844034,24.561577277776415,-27.743084048105878,0.9796485174626615,5,0.1499938964843892,-0.6750030517577983,4.912496566772475,5.574996948242202,-0.8000030517577983,2,-0.025810060678193913,1.1176544506377288,91.6500015258789,-1.3750041723291133,91.1999969482422,-8.999771123404052,92.4000015258789,-0.025810060678193913 3430,2013-05-23,91.3499984741211,91.4499969482422,89.6500015258789,90.4000015258789,547200.0,0.003294842529469877,2.1304434360321105,-1.5833322736924718,55.625004172321056,60.23291833121581,-0.11816104177316333,-0.7525705331190125,3.113460090686516,4.575977529601616,26.469246653603516,1.7999954223632955,0.8274133694290242,0.6099983215331974,-1.2886440251277662,2.508640668194161,-0.3393228517972915,1.5593194948636864,1.792998504638689,47.88729972813512,-4.2718404754493235,0.9493211733304846,5,-0.15000152587890625,-0.9749984741210938,4.037500381469727,4.700000762939453,-0.34999847412109375,3,-0.029009322059590836,3.333354526149816,91.0500030517578,1.1176544506377288,91.6500015258789,-1.3750041723291133,91.1999969482422,-0.029009322059590836 3431,2013-05-24,91.8499984741211,92.0999984741211,91.3000030517578,91.4499969482422,381582.0,0.005473453840742604,-1.285736084316943,0.4210555903563994,65.56288178497263,60.24745106987512,-0.34918565767677023,-1.2496984068854715,2.3772026864046296,4.0311350310494305,26.34613725080248,0.7999954223632955,0.916946860776747,1.0674983978271513,-0.8927043089511528,3.0277011046054554,0.08739704443799212,2.0475997512163104,1.15327868652345,67.6922137920673,11.742259618940537,0.9801013533891553,5,-0.4249992370605469,-1.4749984741210938,2.387502670288086,3.0500030517578125,-0.7999954223632955,4,-0.05933584146740878,2.1304434360321105,91.3499984741211,3.333354526149816,91.0500030517578,1.1176544506377288,91.6500015258789,-0.05933584146740878 3432,2013-05-27,91.9000015258789,92.0500030517578,91.5,92.0,179632.0,0.000544399048323374,4.499904634751736,-0.24999523164661666,64.38353014703807,61.37188981072228,-0.22711277129566554,-1.232964120191113,2.0866521543161127,3.9441085705052785,25.739365187457054,0.5500030517577983,1.0558041985765811,1.03500137329101,-0.9692311220044445,3.0392338685864644,0.032885125643289825,2.03711762093873,0.9691446093750073,91.83684908727415,32.52799340350525,1.0021162476477248,5,-0.4750022888183594,-1.5250015258789062,2.312498092651367,2.9749984741210938,-1.8000030517578125,0,-0.04026120257021759,-1.285736084316943,91.8499984741211,2.1304434360321105,91.3499984741211,3.333354526149816,91.0500030517578,-0.04026120257021759 3433,2013-05-28,92.5,92.5,91.8000030517578,91.9499969482422,366790.0,0.006528818978878137,1.5454293244555934,-5.500114442664083,68.38706882888417,61.48897092963504,-0.5739314310857964,-1.765988238890884,1.2658493756323708,3.3189817610212913,24.96474304681429,0.6999969482422017,1.1075537617935964,1.5349998474121094,-0.5885771692394286,3.6585768640636473,0.4732113390863475,2.5967883557378713,0.2403803508789082,100.0,35.86025099325067,1.0617885083257685,5,-1.0750007629394531,-2.075000762939453,1.0500011444091797,1.9000015258789062,-1.0,1,-0.03513513513513511,4.499904634751736,91.9000015258789,-1.285736084316943,91.8499984741211,2.1304434360321105,91.3499984741211,-0.03513513513513511 3434,2013-05-29,91.1500015258789,92.25,90.75,92.25,322324.0,-0.014594578098606426,1.727276510448817,-1.9999861284505995,58.563549884421036,60.91784570436007,0.70959793095723,-0.37205814256496694,2.389311150603035,4.595030338717351,24.216687152963217,1.75,1.058466952997989,0.14500122070312216,-1.9598553235423708,2.249857764948615,-0.9074270514196314,1.1974294928258757,1.466763671999999,52.631607126126,-14.431725515673946,1.05242827212275,5,0.2749977111816406,-0.3000030517578125,2.2875003814697266,3.25,-0.15000152587890625,2,-0.009873850914016491,1.5454293244555934,92.5,4.499904634751736,91.9000015258789,-1.285736084316943,91.8499984741211,-0.009873850914016491 3435,2013-05-30,91.1999969482422,91.6999969482422,90.75,90.75,224772.0,0.000548496122066533,-3.2222372927334395,-0.40908870223820293,57.38634146933553,59.886698460212166,0.44805365877252257,-0.3535455282848403,2.1377034624487266,4.473818367933617,23.73585639161467,0.9499969482422017,1.149906817807576,0.13999671936036862,-1.922347150876604,2.202340589597341,-0.8911752157581105,1.1711686544788478,1.3000030517577983,25.71411132812581,-41.19061172536151,1.0311719351184832,5,0.07500457763670454,-0.34999847412110796,2.0750045776367045,3.2000045776367045,0.3000030517577983,3,-0.010416633552974175,1.727276510448817,91.1500015258789,1.5454293244555934,92.5,4.499904634751736,91.9000015258789,-0.010416633552974175 3436,2013-05-31,90.1500015258789,91.0,89.9000015258789,90.9499969482422,333102.0,-0.01151310808660655,1.4444369092527445,-1.7777796615916475,47.252744488804915,59.05592526361717,1.2799196117374407,0.7091828020234061,3.0293688771440372,5.441776778072651,23.400547724849062,1.2999954223632955,0.9722762703214727,-0.8949989318847713,-2.980259961116147,1.1902620973466043,-1.9376294465004662,0.14763158273092358,2.2359985351562557,9.61539025843122,-52.988220298498334,1.0426305146156905,5,0.9249992370605469,0.6999969482421875,3.125,4.25,2.7999954223632955,4,0.009428712809029571,-3.2222372927334395,91.1999969482422,1.727276510448817,91.1500015258789,1.5454293244555934,92.5,0.009428712809029571 3437,2013-06-03,90.1999969482422,90.8000030517578,89.25,89.9000015258789,240202.0,0.0005545803828848062,1.066660224099629,-0.37499642370086084,48.33331355338814,57.932786227825595,1.1992731559133745,0.7529209074909744,2.8441501658218584,5.3076055179679,22.643345797971687,1.5500030517577983,0.7658261326951674,-0.8800033569335852,-2.8777386083664993,1.1177318944993289,-1.8788709826500423,0.11886426878287182,2.0765631713867094,29.230675330529284,-31.064621562870368,0.9988676257164578,6,0.6750030517577983,0.650001525878892,1.475004196166978,4.2000045776367045,2.8500061035155966,0,0.009423571311242274,1.4444369092527445,90.1500015258789,-3.2222372927334395,91.1999969482422,1.727276510448817,91.1500015258789,0.009423571311242274 3438,2013-06-04,89.6500015258789,90.8499984741211,89.44999694824219,90.75,354304.0,-0.006097510432055642,1.1538560856373208,-3.666717530072815,34.99994754776276,55.61048687521425,1.6044598349368755,1.3608751757688111,3.2368483214026753,5.780549413507202,21.86965454831003,1.4000015258789062,0.5411612601263869,-1.4224987030029297,-3.441480867493837,0.5964834614879777,-2.4319897852483905,-0.4130076207574689,2.4449649865722733,13.333384195963541,-41.699561925638015,1.009491082245455,6,1.2249984741210938,1.4249954223632812,1.9750003814697266,4.75,5.1999969482421875,1,0.005019486230708914,1.066660224099629,90.1999969482422,1.4444369092527445,90.1500015258789,-3.2222372927334395,91.1999969482422,0.005019486230708914 3439,2013-06-05,88.3499984741211,89.5,87.9000015258789,89.5,427794.0,-0.014500870380716568,1.7826023498503978,1.0454573828366127,23.529364245900496,52.04430466116752,2.7727772955638983,2.696755684418605,4.341861879019632,6.993562429468113,21.31719866018623,1.75,0.44962511510144054,-2.6575016021728572,-4.936300247139329,-0.3787029572063858,-3.796900924656086,-1.5181022796896286,3.5742700475830134,11.842039219150562,-37.014761937247286,1.1393993224832344,6,1.8500022888183594,2.200000762939453,3.137502670288086,6.0500030517578125,7.400001525878906,2,0.035653668141280015,1.1538560856373208,89.6500015258789,1.066660224099629,90.1999969482422,1.4444369092527445,90.1500015258789,0.035653668141280015 3440,2013-06-07,89.0,89.5999984741211,87.80000305175781,88.19999694824219,461938.0,0.007357119831408854,-1.2500071525983005,-0.6956539045862552,30.459737355578582,48.14395528012374,1.9605448083808028,2.107554443725249,3.514910884619468,6.3169492877873665,20.62519091102536,1.7999954223632812,0.29012355098339526,-1.9775001525878935,-4.348259808464746,0.3932595032889594,-3.162879980526313,-0.7921203246494741,2.602327162038094,37.49994039529838,-7.111034242006063,1.1853798279384258,6,1.1500015258789062,1.5,2.4875011444091797,5.400001525878906,5.099998474121094,4,0.022471910112359605,1.7826023498503978,88.3499984741211,1.1538560856373208,89.6500015258789,1.066660224099629,90.1999969482422,0.022471910112359605 3441,2013-06-10,88.25,89.0,88.0999984741211,89.0,246190.0,-0.008426966292134797,1.4000040690104167,-0.9374964237349559,32.12119754897162,44.55925165811636,2.398399693615545,2.8750054163622565,4.073986041413491,7.030117692685479,19.89578620321668,0.9000015258789062,0.16540865504558155,-2.6450000762939396,-5.274369019324297,-0.015631133263582342,-3.9596845478091183,-1.330315604778761,2.9720947510100615,14.754020446808031,-29.256263668503987,1.314684471515181,6,1.9000015258789062,2.25,3.2375011444091797,6.150001525878906,6.25,0,0.03682719546742219,-1.2500071525983005,89.0,1.7826023498503978,88.3499984741211,1.1538560856373208,89.6500015258789,0.03682719546742219 3442,2013-06-11,88.25,88.3499984741211,87.25,88.0999984741211,394896.0,0.0,5.285732970027248,-0.20000203450520834,28.205062996462345,40.09458434340282,2.04081151207059,2.8311382368791698,3.8887962162474423,6.98333191108614,19.969186819759226,1.0999984741210938,0.006971245431913076,-2.5250000000000057,-5.408255129770325,0.3582551297703134,-3.9666275648851723,-1.083372435114839,2.629885581084835,27.77778955153976,-16.1433695575426,1.44162756488516,6,1.5,1.9749984741210938,3.262500762939453,6.150001525878906,5.349998474121094,1,0.05325775578744696,1.4000040690104167,88.25,-1.2500071525983005,89.0,1.7826023498503978,88.3499984741211,0.05325775578744696 3443,2013-06-12,87.75,88.55000305175781,87.75,88.25,255602.0,-0.005665722379603388,-2.20001220703125,-3.3332994252581254,28.571357797656376,36.76211855598452,2.007250065426902,3.2828659304371115,4.160128218836746,7.447534133597657,20.0618214504379,0.8000030517578125,-0.31327172087628696,-2.887500000000003,-6.072477424720347,0.29747742472034133,-4.479988712360182,-1.2950112876398236,2.694299311354655,21.276609559799883,-24.05682371394676,1.592488712360175,6,1.7249984741210938,2.4749984741210938,3.9750003814697266,6.650001525878906,6.400001525878906,2,0.06039889517672714,5.285732970027248,88.25,1.4000040690104167,88.25,-1.2500071525983005,89.0,0.06039889517672714 3444,2013-06-13,88.5,88.69999694824219,86.75,87.44999694824219,394612.0,0.008547008547008517,1.6896566239068895,-2.100006103515625,32.515317322499385,33.99867142855829,0.9407456211012004,2.375041770629835,3.199967860270988,6.665734143413701,21.505057191321068,1.9499969482421875,-0.6324802186533418,-1.9599998474121065,-5.208578515603904,1.2885788207796907,-3.584289181507998,-0.33571051331621504,1.5609833939921032,61.40354164714701,15.715970968385157,1.624289334095895,6,0.375,1.4749984741210938,3.2250003814697266,5.900001525878906,5.050003051757798,3,0.07175139518780904,-2.20001220703125,87.75,5.285732970027248,88.25,1.4000040690104167,88.25,0.07175139518780904 3445,2013-06-14,89.0,89.25,88.69999694824219,89.25,329900.0,0.005649717514124353,3.4000244140625,-0.2380945460886751,32.515317322499385,32.361179521191005,0.1071228972821956,1.656763866085683,2.500955722816542,6.083827149544845,23.379547390827337,0.75,-1.0643413239259587,-1.2674999237060547,-4.372890235051145,1.8378903876390353,-2.8201950793785926,0.2851952319664832,0.5974457188332138,90.0,45.150386930062,1.5526951556725421,6,-0.20000076293945312,0.9749984741210938,2.7250003814697266,5.400001525878906,4.300003051757798,4,0.07584269662921339,1.6896566239068895,88.5,-2.20001220703125,87.75,5.285732970027248,88.25,0.07584269662921339 3446,2013-06-17,89.9000015258789,90.1999969482422,89.25,89.4000015258789,488694.0,0.010112376695268654,-1.3749833107631628,-2.0,38.88887005084584,31.311796909797422,-0.929854631359504,0.5901213028654269,1.3954017390551883,5.120691016999459,25.026946715920367,1.1999969482422017,-1.3223501753671343,-0.24249839782714844,-3.183367394772233,2.6983705991179363,-1.7129328962996908,1.227936100645394,-3.1500015258789062,91.30447281942828,50.23390404179972,1.4704344984725393,6,-1.1000022888183594,0.0749969482421875,1.8249988555908203,4.5,4.1999969482421875,0,0.046718541456677976,3.4000244140625,89.0,1.6896566239068895,88.5,-2.20001220703125,87.75,0.046718541456677976 3447,2013-06-18,90.0,90.4000015258789,89.55000305175781,89.8499984741211,280532.0,0.0011123300603315123,-1.2666856555751096,0.3000030517578125,35.294091247722505,31.344479543126287,-1.1859180645022036,0.41699196978851205,1.1093414440011315,4.951111583611279,25.93474160644076,0.8499984741210938,-1.5878418411537751,-0.08250007629393963,-2.9811887565597033,2.816188603971824,-1.5318444164268215,1.3668442638389422,-3.1810000610351494,89.04105866688406,53.135130808756756,1.449344340132881,6,-1.4249992370605469,-0.02500152587890625,1.5375003814697266,4.400001525878906,4.900001525878906,1,0.050000000000000044,-1.3749833107631628,89.9000015258789,3.4000244140625,89.0,1.6896566239068895,88.5,0.050000000000000044 3448,2013-06-19,89.25,90.1999969482422,89.25,89.9000015258789,268068.0,-0.008333333333333304,-1.9230606711504363,-4.333299425258125,37.97465298266395,32.94951162498889,-0.5572232483375217,1.0308216212890784,1.6365499250295557,5.6272614174551165,26.950747135505548,0.9499969482422017,-1.6982375191946204,-0.7125000000000057,-3.53568881019676,2.1106888101967485,-2.1240944050983757,0.6990944050983643,-2.287759997558581,68.49312205144928,33.2693399522752,1.4115944050983769,6,-0.6749992370605469,0.7249984741210938,2.2875003814697266,5.150001525878906,5.199996948242202,2,0.04873947870163686,-1.2666856555751096,90.0,-1.3749833107631628,89.9000015258789,3.4000244140625,89.0,0.04873947870163686 3449,2013-06-20,88.69999694824219,89.0,88.0,88.9000015258789,483056.0,-0.006162499179359293,3.999980926586431,0.3076986278859584,35.119036806405774,33.467211563969684,0.05324772790918075,1.4711687263353497,2.0220884753606043,6.100264726833473,27.856076496736126,1.25,-1.8514628728529345,-1.145002746582037,-3.9732252182669754,1.6832197251029015,-2.559113982424506,0.2691084892604323,-1.6002464848632627,29.16652096651652,-6.960260373329472,1.414111235842466,6,-0.12499618530273438,1.2750015258789062,2.837503433227539,5.700004577636719,5.8000030517578125,3,0.061443120238401816,-1.9230606711504363,89.25,-1.2666856555751096,90.0,-1.3749833107631628,89.9000015258789,0.061443120238401816 3450,2013-06-21,88.69999694824219,88.69999694824219,88.69999694824219,88.69999694824219,0.0,0.0,1.0,-0.0,40.136021233595535,34.3577475289279,0.0069476430207515705,1.3306827262719594,1.8461735919141802,6.032063532730973,28.41598314093945,0.0,-1.8443111449383878,-1.012502670288086,-3.79172579987015,1.7667204592939783,-2.402114235079125,0.37710889450295326,-1.4682364423632634,29.16652096651652,-9.887721719789635,1.3896115647910325,6,-0.12499618530273438,1.2750015258789062,3.000001907348633,5.700004577636719,5.500000000000014,4,0.05467876291298701,3.999980926586431,88.69999694824219,-1.9230606711504363,89.25,-1.2666856555751096,90.0,0.05467876291298701 3451,2013-06-24,86.4000015258789,88.44999694824219,86.30000305175781,88.0,568938.0,-0.025930050749667588,-1.3888881824616728,-100.0,30.20835402939379,34.58033542147584,2.2539505625726832,3.374453196854887,3.9382890048197794,8.240210742951774,29.910470890281694,2.399993896484375,-1.6661711121102627,-3.0399982452392607,-5.999656996492831,-0.08033949398569007,-4.519827620866039,-1.5601688696124825,4.0,2.4389880813926443,-36.29400025743427,1.4798293756267846,6,1.9500007629394531,3.3499984741210938,5.374998092651367,8.0,8.150001525878892,0,0.0798611273613481,1.0,88.69999694824219,3.999980926586431,88.69999694824219,-1.9230606711504363,89.25,0.0798611273613481 3452,2013-06-25,88.19999694824219,88.5999984741211,86.69999694824219,86.69999694824219,491834.0,0.02083327998349782,-1.5333353678385417,-0.9375008940705243,43.317950315406954,36.2188457012259,0.498543461957226,1.3523876754829587,1.901910502870109,6.350716242808659,31.434396852067785,2.1999969482421875,-1.5590504548263624,-1.0550025939941463,-3.823604799249125,1.7135996112608325,-2.4393036966216357,0.3292985086333431,2.118004608154294,48.717868461207225,6.492256644101168,1.3843011026274858,6,0.15000534057617188,1.4000053405761719,3.637502670288086,6.200004577636719,6.250000000000014,1,0.06689344365103733,-1.3888881824616728,86.4000015258789,1.0,88.69999694824219,3.999980926586431,88.69999694824219,0.06689344365103733 3453,2013-06-26,89.25,89.55000305175781,88.1500015258789,88.1500015258789,400670.0,0.011904796917101779,-1.5454608507480285,0.7333323160807291,54.245290827523114,38.633287201784086,-0.35348073901405996,0.04892722561325513,0.7550272190086531,5.1908638038872965,33.11472631292579,1.4000015258789062,-1.3925885565744238,0.15750045776367472,-2.152722741137154,2.4677236566645036,-0.9976111416867326,1.312612057214082,0.9876415863037096,90.76913686899039,42.85368799897512,1.1551115994504118,6,-0.8999977111816406,0.15000152587890625,2.5874996185302734,5.150001525878906,6.900001525878906,2,0.06330533922553405,-1.5333353678385417,88.19999694824219,-1.3888881824616728,86.4000015258789,1.0,88.69999694824219,0.06330533922553405 3454,2013-06-27,90.25,90.5999984741211,89.25,89.44999694824219,351486.0,0.011204481792717047,-1.2500031789224724,0.7272765104488171,55.707764147827746,41.210225737931694,-1.2059570220895353,-1.0771835248196169,-0.2742020298824599,4.0913026329540685,33.92608558228507,1.3499984741210938,-1.160765283683105,1.20250053405762,-0.9699279443829596,3.3749290124981997,0.11628629483732311,2.288714773277917,-3.9499969482421875,91.86049193678596,40.866651120491,1.0862142392202898,6,-1.7999992370605469,-0.8499984741210938,0.5374984741210938,4.150001525878906,6.150001525878906,3,0.046537362307392804,-1.5454608507480285,89.25,-1.5333353678385417,88.19999694824219,-1.3888881824616728,86.4000015258789,0.046537362307392804 3455,2013-06-28,90.25,91.1500015258789,90.0,90.0999984741211,373492.0,0.0,-5.5714659400544955,0.18750119208834806,59.80392450188266,43.53412067693578,-1.1286917447442875,-1.2142598251887762,-0.22666286273837954,4.008294536580252,34.63049701361648,1.1500015258789062,-0.8783356088677152,1.2500003814697322,-0.7597130576072431,3.2597138205467076,0.2451436619312375,2.254857101008227,-3.863997039794924,81.44326166943789,24.7968573134155,1.0048567195384879,6,-1.5249977111816406,-0.8499984741210938,0.5374984741210938,4.150001525878906,5.75,4,0.047091412742382266,-1.2500031789224724,90.25,-1.5454608507480285,89.25,-1.5333353678385417,88.19999694824219,0.047091412742382266 3456,2013-07-01,91.0,91.1500015258789,90.05000305175781,90.4499969482422,195492.0,0.008310249307479145,1.588213118874089,3.666649712628968,62.557081125221046,46.563341774435614,-1.9067644796582357,-1.9998482726379905,-0.9323236930544141,3.168426389815494,34.88157770143463,1.0999984741210938,-0.6415937087460861,1.9575004577636719,-0.18610082968670838,4.101101745214052,0.8856998140384889,3.029301101488855,-4.423437097167977,96.62918266123295,34.830292722891755,1.0718006437251872,7,-2.2749977111816406,-1.5999984741210938,-0.21250152587890625,3.4000015258789062,5.099998474121094,0,0.035164801629035125,-5.5714659400544955,90.25,-1.2500031789224724,90.25,-1.5454608507480285,89.25,0.035164801629035125 3457,2013-07-02,91.0500030517578,91.5999984741211,90.6500015258789,91.25,271340.0,0.0005494840852504623,1.1111186463666882,-0.36362879733669773,65.71430024646574,49.64552480374692,-2.0027743870530657,-2.0900646094634965,-0.8961949562960143,3.051085914343645,34.674433015604016,0.9499969482421875,-0.42477400212929695,1.9650032043456918,-0.3051936503199357,4.235200059011319,0.8299047770128851,3.1001016316784984,-4.290502604003905,84.05808959791908,16.42564048602803,1.1350984273328126,7,-2.100002288818345,-1.650001525878892,-0.15000343322752485,3.349998474121108,5.099998474121108,1,0.038440416064680516,1.588213118874089,91.0,-5.5714659400544955,90.25,-1.2500031789224724,90.25,0.038440416064680516 3458,2013-07-03,90.0999984741211,90.75,89.9000015258789,90.5500030517578,301846.0,-0.010433877493630339,1.0,2.2500572213318817,57.476625185119715,52.1297012902707,-1.0275786123418698,-1.1643138112980296,0.11778290692738835,3.9243518341507695,34.655478608424026,1.150001525878892,-0.34313282544209756,0.9924987792968807,-1.3099662982285452,3.2949638568223065,-0.15873375946583224,2.1437313180595936,-3.050068144785172,36.17017132060035,-30.91797050027474,1.1512325387627103,7,-1.1499977111816406,-0.6999969482421875,0.8000011444091797,4.3000030517578125,6.7000045776367045,2,0.04827967311642656,1.1111186463666882,91.0500030517578,1.588213118874089,91.0,-5.5714659400544955,90.25,0.04827967311642656 3459,2013-07-04,91.5,92.0,90.5,91.0500030517578,304630.0,0.015538307986553646,1.0689698717206688,-0.9999830459624591,60.775856399085555,54.423016308658475,-2.222332940027954,-2.4413968553878647,-1.258686313156602,2.458965312187317,33.54973113939448,1.9000015258789062,-0.2010212320930691,2.2350002288818303,-0.2712242302582979,4.741224688021958,0.9818879993117662,3.4881124584518943,-4.1770655819769615,76.19045889024927,11.504784222823858,1.2531122295700663,7,-2.3499984741210938,-2.2249984741210938,-0.5750007629394531,2.9000015258789062,6.300003051757798,3,0.050819688807419716,1.0,90.0999984741211,1.1111186463666882,91.0500030517578,1.588213118874089,91.0,0.050819688807419716 3460,2013-07-05,91.0,92.1500015258789,90.5500030517578,91.25,365346.0,-0.005464480874316946,-1.782620810444984,-0.5555593231833266,54.91070546666332,57.16772202391065,-1.5218010372802695,-1.8802824221746164,-0.7243599053285834,2.885218845756043,32.34675909395069,1.599998474121108,-0.04367916883627743,1.635000228881836,-0.9837787494968495,4.253779207260521,0.3256107396924932,2.9443897180711787,-3.302900335418798,48.88882107204861,-11.916294308130858,1.3093894891893454,7,-1.5750007629394531,-1.7749977111816406,0.1374988555908203,3.4000015258789062,5.449996948242202,4,0.05934067610855931,1.0689698717206688,91.5,1.0,90.0999984741211,1.1111186463666882,91.0500030517578,0.05934067610855931 3461,2013-07-08,91.5,91.6500015258789,90.25,91.3499984741211,320914.0,0.005494505494505475,5.2221657087635425,-0.600006103515625,56.46551383945133,58.62856241547114,-1.36592952770485,-2.239117203069725,-1.233484593732669,2.3631293029155813,31.145291144372113,1.4000015258789062,0.21959295781952903,1.9725002288818416,-0.7560001242647161,4.701000582028399,0.6082500523085628,3.3367504054551205,-3.3576101492890302,71.11104329427084,13.304316127055031,1.3642501765732784,7,-1.3499984741210938,-2.2749977111816406,-0.4375,2.575000762939453,6.099998474121094,0,0.049180327868852514,-1.782620810444984,91.0,1.0689698717206688,91.5,1.0,90.0999984741211,0.049180327868852514 3462,2013-07-09,92.9499969482422,93.0,91.5,91.6999969482422,253364.0,0.015846961182974795,1.2222121753283919,8.333248563145313,65.04063426924692,59.828045020107105,-2.3146962836550244,-3.498308378094123,-2.6517668296394845,0.8896699510788437,29.300958222798307,1.5,0.47543473307331396,3.187497329711931,0.13223870381300173,6.2427559556108605,1.6598680167624735,4.715126642661389,-4.406845930014441,98.38699753644315,40.19985865155293,1.5276293129494642,7,-1.8249969482422017,-3.2999954223632955,-1.9874973297119283,1.1250038146972514,5.150001525878892,1,0.0338892052641262,5.2221657087635425,91.5,-1.782620810444984,91.0,1.0689698717206688,91.5,0.0338892052641262 3463,2013-07-10,93.0500030517578,93.25,92.5,92.9000015258789,170372.0,0.001075912929521472,1.727295426486704,0.12000122070311363,68.35444667925141,61.23323196804308,-2.032751228847758,-3.352792295238501,-2.7263017327684196,0.7737299478238668,27.633679228915398,0.75,1.0925241092827633,3.02250328063964,-0.2119298033175454,6.256936364596825,1.4052867386610473,4.639719822618233,-3.9720301557173627,93.33343505859327,30.175167570564838,1.6172165419785909,7,-1.4750022888183452,-3.275001525878892,-2.1875038146972514,0.024997711181654836,5.949996948242202,2,0.03331540432510005,1.2222121753283919,92.9499969482422,5.2221657087635425,91.5,-1.782620810444984,91.0,0.03331540432510005 3464,2013-07-11,94.8499984741211,94.8499984741211,93.6500015258789,93.75,359874.0,0.019344388644050525,1.1818156597007885,7.333248563146007,72.52747559851619,62.64695986766902,-3.4772910731364846,-4.904105862379453,-4.474548952342673,-1.051853188709174,25.767069383268797,1.7999954223632955,1.5237270041138231,4.504998779296869,0.7047353067696065,8.305262251824132,2.604867043033238,6.405130515560501,-5.187941783526313,100.0,31.19772851867262,1.9001317362636345,7,-2.4749984741210938,-4.274997711181641,-3.875,-1.7749977111816406,5.349998474121108,3,0.020558825608929743,1.727295426486704,93.0500030517578,1.2222121753283919,92.9499969482422,5.2221657087635425,91.5,0.020558825608929743 3465,2013-07-12,95.75,95.9499969482422,94.9499969482422,95.0,279054.0,0.009488682555165884,-1.3529242810470037,0.6818191276122043,88.16323530968792,65.49208811038757,-3.928159765357151,-5.557417544363545,-5.30321776295375,-1.9557031804322378,24.58489440426841,1.099998474121108,1.7923800402648027,5.067500305175784,0.6254431523444737,9.509557458007095,2.8464717287601218,7.288528881591446,-5.257872624041013,96.49127973123078,18.497463359374052,2.2210285764156583,7,-2.825000762939453,-4.625,-5.375,-2.674999237060547,5.650001525878906,4,0.02140995354316244,1.1818156597007885,94.8499984741211,1.727295426486704,93.0500030517578,1.2222121753283919,92.9499969482422,0.02140995354316244 3466,2013-07-15,94.0999984741211,96.5,94.0999984741211,95.75,303052.0,-0.017232391915184442,-1.909090068387055,-2.2000020345052085,74.38014392426611,66.45495963014315,-2.002794747208597,-3.769915032339526,-3.6108691808275495,-0.31678877248964454,24.065917603186627,2.4000015258789062,1.9531884860680435,3.2074989318847713,-1.4696884058142246,7.884686269583767,0.8689052630352734,5.546092600734269,-2.6254545751511245,51.99996948242187,-28.470302599310976,2.338593668849501,7,-0.8999977111816406,-2.6999969482421875,-3.7749977111816406,-1.0249977111816406,6.650001525878906,0,0.0249734167080502,-1.3529242810470037,95.75,1.1818156597007885,94.8499984741211,1.727295426486704,93.0500030517578,0.0249734167080502 3467,2013-07-16,94.5,95.0999984741211,94.0999984741211,94.0999984741211,160744.0,0.004250813308875001,-3.999980926586431,-0.24242494301078749,72.92573975063573,68.17152791520049,-2.0807636911903984,-4.021696684333648,-3.932376566554254,-0.7224706045400353,23.706980287960274,1.0,2.1000126027624617,3.382500457763669,-1.5404081974619146,8.305409112989253,0.9210461301508701,5.843954785376468,-2.020364880824019,50.0,-27.96265416827751,2.4614543276127923,7,-1.125,-3.0999984741210938,-4.174999237060547,-1.4249992370605469,4.400001525878906,1,0.0328042166573661,-1.909090068387055,94.0999984741211,-1.3529242810470037,95.75,1.1818156597007885,94.8499984741211,0.0328042166573661 3468,2013-07-17,93.5999984741211,94.8000030517578,93.4499969482422,94.4000015258789,222550.0,-0.009523825670676223,-1.4545429324455659,-2.0,64.75768467313634,68.6139532789839,-0.7063572095175772,-2.92928046915938,-2.9723920924678,0.15059233388763005,22.99720124506485,1.3500061035155966,2.141178023332131,2.2649990081787053,-2.694744465702641,7.224742482060051,-0.21487272876197494,4.7448707451193854,-0.31629037878030886,4.918077894789061,-68.34181763019075,2.479871736940675,7,-0.22499847412109375,-2.1999969482421875,-3.612499237060547,-0.6749992370605469,6.400001525878906,2,0.04807692386067908,-3.999980926586431,94.5,-1.909090068387055,94.0999984741211,-1.3529242810470037,95.75,0.04807692386067908 3469,2013-07-18,94.1500015258789,94.5999984741211,93.3499984741211,93.5999984741211,239458.0,0.005876101076111473,-1.380945460886751,-0.687501192088348,66.38653792028131,69.88904577383036,-0.9397512479944794,-3.2148763819792805,-3.4499486566945734,-0.4330048151367265,21.578572852002125,1.25,2.172196417126699,2.542501831054693,-2.4065306876081394,7.491534349717526,0.0679855717232698,5.017018090386117,2.3499984741210938,25.39690997561017,-44.893434805044535,2.474516259331417,7,-0.7750015258789062,-2.75,-4.3000030517578125,-1.2250022888183594,5.099998474121094,3,0.0515135251780956,-1.4545429324455659,93.5999984741211,-3.999980926586431,94.5,-1.909090068387055,94.0999984741211,0.0515135251780956 3470,2013-07-19,93.5500030517578,94.3499984741211,93.4499969482422,94.3499984741211,161178.0,-0.006372793036611757,1.250016689395999,-1.4545290608961279,60.85106272457981,70.37632898328907,0.06705630716655264,-2.353566068309121,-2.7813700456615464,0.1471333851814336,20.08328001780228,0.900001525878892,2.387419817531679,1.700003051757804,-3.1228592288981503,6.522865332413758,-0.7114280885701731,4.111434192085781,2.8869969177246304,6.349348595343924,-58.10560224259929,2.41143114032798,7,0.4499969482422017,-2.150001525878892,-4.125003814697251,-0.8750038146972514,5.5499954223632955,4,0.07108491373116466,-1.380945460886751,94.1500015258789,-1.4545429324455659,93.5999984741211,-3.999980926586431,94.5,0.07108491373116466 3471,2013-07-22,93.3000030517578,93.9499969482422,92.9499969482422,93.5,146556.0,-0.002672367630620842,-1.2221996168388203,0.2499976158005798,59.41421632471691,69.75117143389686,0.6696600456371868,-1.6444420016779873,-2.473952431443948,0.36683588944680423,17.377226719640948,1.0,2.458103499314703,1.1050029754638473,-3.011830942811784,5.221836893739479,-0.9534139836739683,3.163419934601663,3.075256887817403,16.27934209825822,-43.80829123480431,2.0584169591378156,7,1.1999969482422017,-1.900001525878892,-3.912504196166978,-0.6250038146972514,4.449996948242202,0,0.08681670106299633,1.250016689395999,93.5500030517578,-1.380945460886751,94.1500015258789,-1.4545429324455659,93.5999984741211,0.08681670106299633 3472,2013-07-23,94.0999984741211,94.5,93.3000030517578,93.3000030517578,238252.0,0.008574441545510902,-2.000009536797663,-4.000038147554529,66.94914815892409,69.59502715386049,0.05581716413850302,-2.0867494348590014,-3.2302288368880454,-0.47587823534416884,14.799491182802143,1.1999969482422017,2.6935557794869993,1.6099983215331974,-2.1297735594347103,5.349770202501105,-0.2598876189507564,3.4798842620171513,2.1382509458007917,62.16203955724933,-0.9117073728784817,1.8698859404839503,7,0.625,-2.6999969482421875,-4.712499618530273,-1.4249992370605469,2.9000015258789062,1,0.07066951789279519,-1.2221996168388203,93.3000030517578,1.250016689395999,93.5500030517578,-1.380945460886751,94.1500015258789,0.07066951789279519 3473,2013-07-24,94.9000015258789,94.9499969482422,94.0,94.0999984741211,217660.0,0.008501626617750002,1.1111186463666531,1.0000095367977162,65.1785720367818,68.77848231366778,-0.5075396166073602,-2.5737214944884528,-3.9714796375919263,-1.3295504420738666,13.079819765298106,0.9499969482422017,2.913898303056982,2.1275012969970675,-1.430954161746584,5.685956755740719,0.34827356762524175,3.906729026368893,1.2067177951757913,97.50022888183523,34.594996498958245,1.7792277293718248,7,-0.1750030517578125,-3.5,-5.625001907348633,-2.2250022888183594,2.0,2,0.04214963051301135,-2.000009536797663,94.0999984741211,-1.2221996168388203,93.3000030517578,1.250016689395999,93.5500030517578,0.04214963051301135 3474,2013-07-25,94.4499969482422,95.0,94.1500015258789,94.9499969482422,161314.0,-0.004741881669137693,1.8332994252582595,-0.6249976158233039,65.47082562981802,66.2571034603489,-0.13437300201778157,-1.889822614844519,-3.5167094333523465,-0.9715044342172376,12.167214709405357,0.8499984741210938,2.8965314844788423,1.4674968719482564,-1.9573769733455038,4.8923707172420166,-0.24494005069861657,3.1799337945951294,1.5304534778999965,73.1706227809665,8.14159599270495,1.7124369226468785,7,0.27500152587889204,-3.0499954223632955,-5.174997329711928,-1.7749977111816548,0.75,3,0.058761283547728915,1.1111186463666531,94.9000015258789,-2.000009536797663,94.0999984741211,-1.2221996168388203,93.3000030517578,0.058761283547728915 3475,2013-07-26,94.5,95.0,94.1500015258789,94.5500030517578,163696.0,0.0005294129526038915,-1.26666259765625,0.10000610351559658,64.01867559566253,65.10582920161517,-0.4250319794375059,-1.6918426512972076,-3.587057751085922,-1.1101170848307618,11.637345478433602,0.8499984741210938,2.840193344659184,1.304999923706049,-1.9280364011047766,4.538036248516875,-0.3115182386993638,2.921518086111462,1.3592322870262024,75.6097924063445,10.881238887145486,1.616518162405414,7,-0.4750022888183594,-3.0999984741210938,-5.225000381469727,-1.8250007629394531,1.8499984741210938,4,0.050264550264550234,1.8332994252582595,94.4499969482422,1.1111186463666531,94.9000015258789,-2.000009536797663,94.0999984741211,0.050264550264550234 3476,2013-07-29,94.1999969482422,94.75,94.0500030517578,94.5,114408.0,-0.0031746354683365174,-1.3333587650364314,5.999694842845486,56.54449006982282,63.285690348191515,-0.12220342026412823,-1.2014087037009915,-3.2967985361751744,-0.8925857366626104,11.047269542016618,0.6999969482422017,2.5256031499190357,0.8449970245361413,-2.2441855541986655,3.934179603270948,-0.6995942648312621,2.3895883139035448,1.5428659252326469,52.9409124772252,-7.21901464085925,1.5445912893674025,7,-0.22499847412110796,-2.7999954223632955,-4.924997329711928,-1.8999977111816548,3.1000061035155966,0,0.052017003021467056,-1.26666259765625,94.5,1.8332994252582595,94.4499969482422,1.1111186463666531,94.9000015258789,0.052017003021467056 3477,2013-07-30,94.5500030517578,94.9000015258789,94.3000030517578,94.4499969482422,237228.0,0.0037155638519597023,-2.0000381475545996,-0.3333502873708584,57.65304692535977,62.49628615399413,-0.5189430836851727,-1.344702810799987,-3.6139966189509067,-1.3302524282271122,10.825585265353759,0.7000045776367045,1.9289287583811898,1.0200031280517408,-1.9119265282081415,3.951932784311623,-0.44596170007820035,2.485967956181682,1.0811451847077507,55.00030517577983,-0.9235993858440708,1.4659648281299418,7,-0.5750045776367045,-2.9500045776367045,-5.500001907348619,-2.700000762939439,3.25,1,0.03384449333640416,-1.3333587650364314,94.1999969482422,-1.26666259765625,94.5,1.8332994252582595,94.4499969482422,0.03384449333640416 3478,2013-07-31,94.4499969482422,94.8499984741211,94.4000015258789,94.5999984741211,220832.0,-0.0010577059787174603,-2.6000854518265326,-1.4999237107113004,47.5308636161129,60.401211231308736,-0.31925833926398184,-0.9508466893448713,-3.496175356107173,-1.3089997199435572,10.161064970221986,0.4499969482421875,1.644780096488546,0.7024971008300867,-1.7669952788738925,3.171989480534066,-0.5322490890219029,1.9372432906820762,1.073905236694415,42.10475593890276,-7.9032753207877775,1.2347461898519894,7,-0.47499847412110796,-2.1249961853027486,-5.474994659423842,-2.5999946594238423,3.1000061035155966,2,0.026998445041297225,-2.0000381475545996,94.5500030517578,-1.3333587650364314,94.1999969482422,-1.26666259765625,94.5,0.026998445041297225 3479,2013-08-01,96.1500015258789,96.1500015258789,94.5,94.5,353378.0,0.017998990286556493,1.0,-10.999898275775418,52.24719149282713,59.445225538891776,-1.9061836568015877,-2.408086845636319,-5.138900559234514,-3.0930422273634264,10.732980239243087,1.7000045776367045,1.4028613923142075,2.170001602172846,-0.28408191011575923,4.624085114461451,0.9429598460285433,3.3970433583171484,-3.2000045776367045,100.0,53.56378116328287,1.227041756144305,8,-1.6000022888183594,-3.2750015258789062,-7.274999618530273,-4.299999237060547,2.400001525878892,3,0.007800311888691347,-2.6000854518265326,94.4499969482422,-2.0000381475545996,94.5500030517578,-1.3333587650364314,94.1999969482422,0.007800311888691347 3480,2013-08-02,96.4000015258789,96.4000015258789,95.9499969482422,96.1999969482422,155634.0,0.0026001039628971157,3.499942780850516,0.12121478344098385,65.33329128706362,60.10290053470808,-1.9102834698704214,-2.3534522195866145,-5.337206415019267,-3.4272779951677848,11.498465257969073,0.45000457763670454,1.352014064587479,2.1500015258789062,-0.10365073050618889,4.403653782264001,1.0231753976863587,3.276827654071454,-3.3860044860839764,100.0,52.02582135035984,1.1268261281925445,8,-1.5499992370605469,-3.200000762939453,-7.475000381469727,-6.650001525878906,2.0,4,-0.01244818006890347,1.0,96.1500015258789,-2.6000854518265326,94.4499969482422,-2.0000381475545996,94.5500030517578,-0.01244818006890347 3481,2013-08-05,96.0,96.9499969482422,95.8499984741211,96.4000015258789,249970.0,-0.0041493933563011565,-2.1428322307114227,-1.9999618539005808,59.99995931006152,59.33076844039001,-1.214754843414596,-1.6854502503424555,-4.905211936882921,-3.1354506248516714,12.232793606069372,1.099998474121108,1.2202210619639544,1.5250000000000057,-0.45450048671892773,3.504500486718939,0.535249756640539,2.5147502433594724,-2.850562780761706,64.15097598894441,15.754217766430827,0.9897502433594642,8,-0.5250015258789062,-2.575000762939453,-6.937498092651367,-6.25,4.150001525878906,0,0.0036458174387614672,3.499942780850516,96.4000015258789,1.0,96.1500015258789,-2.6000854518265326,94.4499969482422,0.0036458174387614672 3482,2013-08-06,96.0999984741211,96.5,95.1500015258789,95.8000030517578,213736.0,0.0010416507720947266,1.4545460850748029,-0.7499856949398589,68.6566399373256,59.71722042933932,-1.1188807453994798,-1.6204393231101903,-4.973007836807625,-3.3441399736792903,13.294892299656933,1.3499984741210938,1.224885920025045,1.4674983978271428,-0.5023461374623395,3.437342933116625,0.48257613018239454,2.452420665471891,-2.722527671142572,66.6666666666663,12.242626161515616,0.9849222676447417,8,-0.5999984741210938,-2.674999237060547,-7.037496566772461,-6.349998474121094,4.900001525878906,1,0.01248704054828731,-2.1428322307114227,96.0,3.499942780850516,96.4000015258789,1.0,96.1500015258789,0.01248704054828731 3483,2013-08-07,96.1500015258789,96.4000015258789,95.0999984741211,95.6999969482422,140088.0,0.0005203231274897302,1.7368353423975458,1.5000381475546234,66.12896080723581,59.79034656016351,-1.0872617089428047,-1.503368889109197,-5.008906030686688,-3.49486472735866,14.235003693346238,1.3000030517578125,1.281443758069969,1.362501525878912,-0.5705560403179533,3.295559092075777,0.39597274278047223,2.3290303089773516,-2.5581791541845575,67.34708494484993,8.869145670810575,0.9665287830984332,8,-0.6500015258789062,-2.7250022888183594,-6.975000381469727,-6.400001525878906,4.900001525878892,2,0.017160702024895835,1.4545460850748029,96.0999984741211,-2.1428322307114227,96.0,3.499942780850516,96.4000015258789,0.017160702024895835 3484,2013-08-08,96.8000030517578,96.9499969482422,96.4000015258789,96.4000015258789,270348.0,0.006760286173307373,-1.7499666215263256,0.8888832375430173,75.99987304749536,61.12159072147828,-1.5297258628340273,-2.1078616646109225,-5.5934376682589715,-4.235645484590094,14.414989990443235,0.7999954223632955,1.1970804591806399,1.9150028228759624,-0.2177254256123291,4.047731071364254,0.8486386986318166,2.981366947120108,-3.0066902054705764,91.89221512435776,25.71243832103403,1.066364124244143,8,-1.3000030517577983,-3.2000045776367045,-7.625001907348619,-7.050003051757798,5.099998474121108,3,0.007747933640032789,1.7368353423975458,96.1500015258789,1.4545460850748029,96.0999984741211,-2.1428322307114227,96.0,0.007747933640032789 3485,2013-08-09,97.8000030517578,98.25,96.6999969482422,96.9499969482422,253500.0,0.01033057818671046,-1.2962904356082285,2.1250071525300926,82.1427170117323,63.96583815946822,-2.24888744566411,-3.1056334374950723,-6.516609593793277,-5.307160915198864,14.318768514265159,1.5500030517577983,1.1202768858594823,2.812502670288069,0.33547526284753815,5.2895300777286,1.5739889665677964,4.051016374008341,-3.8172891593532796,85.71438951552112,12.676333697080352,1.2385137037202654,8,-1.525001525878892,-3.5500030517577983,-8.587501525878892,-8.050003051757798,4.599998474121108,4,0.007668711417146756,-1.7499666215263256,96.8000030517578,1.7368353423975458,96.1500015258789,1.4545460850748029,96.0999984741211,0.007668711417146756 3486,2013-08-12,96.4499969482422,99.0,96.1500015258789,97.8000030517578,393146.0,-0.013803742958997112,-1.9230799327047223,-1.5882310702617508,65.56281887916258,64.84470170989076,-0.6103382380442355,-1.655418573627017,-5.070028906638058,-4.00770729992891,14.962285670006025,2.8499984741210938,1.0473252916170566,1.3449966430664233,-1.1773047130518393,3.867297999184686,0.08384596500729913,2.6061473211255475,-2.125900167230043,34.61533194700153,-38.1544331730884,1.2611506780591277,8,0.2500038146972514,-1.8249969482422017,-7.124996185302749,-6.699996948242202,6.400001525878892,0,0.020217777494416334,-1.2962904356082285,97.8000030517578,-1.7499666215263256,96.8000030517578,1.7368353423975458,96.1500015258789,0.020217777494416334 3487,2013-08-13,97.5999984741211,97.6999969482422,96.3000030517578,96.4499969482422,291684.0,0.011923292506644811,1.0740673761069683,-0.8518491308181009,67.0885024636064,67.01777269294558,-1.4328827902091064,-2.699682220300531,-6.109713320445422,-5.189313684241299,15.640579292472268,1.3999938964844034,1.035242295298886,2.339998245239258,-0.39757696264518927,5.077573453123705,0.9712106412970343,3.7087858491814814,-2.808311371210152,64.1025390223815,-5.310178842262673,1.368787603942226,8,-0.8499984741210938,-2.3499984741210938,-7.912496566772461,-7.849998474121094,4.900001525878906,1,0.02612708085680926,-1.9230799327047223,96.4499969482422,-1.2962904356082285,97.8000030517578,-1.7499666215263256,96.8000030517578,0.02612708085680926 3488,2013-08-14,98.0999984741211,99.9499969482422,96.4499969482422,97.6500015258789,609242.0,0.005122950899764334,-1.4561350908565494,0.3913011749252037,72.95588310091809,69.3187384271779,-1.5205874956922685,-2.9990296771894265,-6.473580955784101,-5.724718687865064,17.152724861015304,3.5,1.1833948593937293,2.6149982452392635,-0.2831134738149501,5.513109964293477,1.1659423857121567,4.06405410476637,-2.887480081501252,51.31577098136197,-16.89366718213291,1.4490558595271077,8,-0.5750007629394531,-1.875,-7.712497711181641,-8.349998474121094,4.5,2,0.029561687777639678,1.0740673761069683,97.5999984741211,-1.9230799327047223,96.4499969482422,-1.2962904356082285,97.8000030517578,0.029561687777639678 3489,2013-08-15,99.0,99.4499969482422,97.6999969482422,98.0,481220.0,0.009174327623627132,-1.1874916553816024,2.2222372927333764,75.56808428368103,70.45593764902429,-2.205761506878062,-3.7071172366247254,-7.182275870367661,-6.664831577679223,18.8175243757602,1.75,1.3351996242888617,3.2724998474121065,0.05111170626742023,6.493887988556793,1.6618057768397563,4.883193917984457,-3.218984180705476,75.00005019344526,7.407524772475483,1.6106940705723456,8,-1.4750022888183594,-2.5500030517577983,-8.32499885559082,-9.224998474121094,2.3499984741210938,3,0.020707101532907002,-1.4561350908565494,98.0999984741211,1.0740673761069683,97.5999984741211,-1.9230799327047223,96.4499969482422,0.020707101532907002 3490,2013-08-16,100.1999969482422,100.1999969482422,98.5500030517578,98.75,615372.0,0.012121181295375871,1.2758584402327706,1.4499969482422017,80.9277474787679,72.78124744554722,-3.140276619571864,-4.620251716929687,-8.19403250793566,-7.891183894615509,20.665939376791787,1.6499938964844034,1.6717112439428092,4.139997100830087,0.5171751297428386,7.762819071917335,2.3285861152864555,5.951408086373718,-3.9187033934739617,100.0,29.291983904930305,1.8114109855436267,8,-2.549999237060561,-3.625,-8.724996566772475,-9.624996185302749,1.9500045776367045,4,0.016966114065999793,-1.1874916553816024,99.0,-1.4561350908565494,98.0999984741211,1.0740673761069683,97.5999984741211,0.016966114065999793 3491,2013-08-19,101.4000015258789,101.4000015258789,99.4499969482422,100.0,374306.0,0.011976093953940614,1.7857177890038543,0.965520325802131,82.4643679224888,74.31543944389868,-3.9043176086394453,-5.462369080447246,-9.16379306861164,-9.11163184394087,23.121109005247515,1.9500045776367045,1.8914842072831135,4.935001754760748,0.8321010539757197,9.037902455545776,2.8835514043682338,6.986452105153262,-4.570089496024309,100.0,26.177120081477256,2.0514503503925132,8,-3.1500015258789062,-4.225002288818359,-9.375001907348633,-10.275001525878906,2.400001525878892,0,0.009861932790452554,1.2758584402327706,100.1999969482422,-1.1874916553816024,99.0,-1.4561350908565494,98.0999984741211,0.009861932790452554 3492,2013-08-20,100.75,101.0500030517578,99.9000015258789,100.5,218064.0,-0.006410271361909303,1.7058665134815492,0.1785712339442292,78.37833751001797,75.67648129976338,-2.822123819369665,-4.520384227644456,-8.286353467433784,-8.481270768716328,25.343652360930058,1.5,1.981119452257289,3.952500152587888,-0.4128512729326701,8.317851578108446,1.7698244398276017,6.135175865348174,-3.1888736507815167,86.86866818637895,8.6604877706977,2.182675712760279,8,-1.9749984741210938,-3.575000762939453,-8.44999885559082,-9.349998474121094,2.1999969482422017,1,0.02084365731137572,1.7857177890038543,101.4000015258789,1.2758584402327706,100.1999969482422,-1.1874916553816024,99.0,0.02084365731137572 3493,2013-08-21,98.9000015258789,100.5,98.9000015258789,100.5,321254.0,-0.018362267733211812,1.0,-6.399993896484375,62.22220564479492,74.14562936613,-0.6045945187699289,-2.4826368545587343,-6.20960582094591,-6.678635344746596,27.01876693460239,1.8499984741210938,2.1248936732746415,1.9025016784667912,-2.4633323107616008,6.268335667695183,-0.2804153161474119,4.085418673080994,-0.7246551483947599,32.432516026863425,-41.24206923351288,2.182916994614198,8,-0.125,-1.7250022888183594,-6.512500762939453,-7.5,5.5,2,0.0364003884588322,1.7058665134815492,100.75,1.7857177890038543,101.4000015258789,1.2758584402327706,100.1999969482422,0.0364003884588322 3494,2013-08-22,100.0,100.0,98.5,98.6500015258789,175366.0,0.011122330203738873,1.2222247339598864,-0.843749850988246,64.87600986902055,72.22710635027312,-1.3443058564174777,-3.3155120799461884,-7.08957640841507,-7.812895980577252,28.61073620738625,1.5,2.247266074080656,2.7249999999999943,-1.6645213731033266,7.114521373103315,0.5302393134483339,4.919760686551655,1.4000015258789062,51.72411071561053,-17.851293533929173,2.1947606865516582,8,-1.2249984741210938,-2.825000762939453,-7.612499237060547,-8.599998474121094,2.6999969482422017,3,0.025999984741210902,1.0,98.9000015258789,1.7058665134815492,100.75,1.7857177890038543,101.4000015258789,0.025999984741210902 3495,2013-08-23,99.25,100.0,99.0,99.75,285378.0,-0.007499999999999951,1.0,-0.3703707889933144,63.05219603786633,71.94814825679576,-0.41012232256298375,-2.3098344529804535,-6.139846049456565,-7.097077120406482,30.288737477839316,1.0,2.4018425312680165,1.7374999999999972,-2.5322070022345997,6.007207002234594,-0.3973535011173084,3.8723535011173027,2.0920014953613304,25.862055357805264,-42.56540493249105,2.134853501117302,8,-0.3999977111816406,-2.075000762939453,-6.862499237060547,-7.849998474121094,4.099998474121094,4,0.02115867480222766,1.2222247339598864,100.0,1.0,98.9000015258789,1.7058665134815492,100.75,0.02115867480222766 3496,2013-08-26,99.0999984741211,99.25,98.5,99.25,159716.0,-0.0015113503866892586,8.999898275774376,0.3000030517578125,61.99998535158044,71.38275746657067,0.17356535071951384,-1.8697795230785488,-5.816753366303885,-6.988862883447538,31.967192110391778,0.75,2.446318932511929,1.3424983978271428,-2.682198103137779,5.367194898792064,-0.669849852655318,3.3548466483096036,2.1851629913330157,23.529323767181207,-43.256968681375554,2.012348250482458,8,-0.17499923706054688,-1.9249992370605469,-6.399997711181641,-7.6999969482421875,3.5,0,0.03077702420504358,1.0,99.25,1.2222247339598864,100.0,1.0,98.9000015258789,0.03077702420504358 3497,2013-08-27,97.75,99.0999984741211,97.3000030517578,98.75,222070.0,-0.013622588243264566,1.1176454748633606,6.666598850516251,55.79709143379987,69.47622505911309,1.7288904808471415,-0.28222302543275646,-4.3090058133444415,-5.67774902912781,33.23316272575679,1.7999954223632955,2.3134463475522864,-0.16749992370606037,-3.8990548192725925,3.5640549718604717,-2.0332773714893193,1.6982775240771986,3.479458236145021,14.062418043535654,-50.477899372712656,1.8657774477832627,8,1.6000022888183594,-0.3999977111816406,-4.799999237060547,-6.349998474121094,4.949996948242202,1,0.06189261434023319,8.999898275774376,99.0999984741211,1.0,99.25,1.2222247339598864,100.0,0.06189261434023319 3498,2013-08-28,97.0,97.5999984741211,96.0,97.5,198080.0,-0.007672634271099765,3.571444141689373,0.5,50.71941300904225,66.71526158415323,2.577498012287947,0.7047446397141073,-3.382540914930132,-4.983364988223059,34.20752416236854,1.75,2.404621450340187,-1.0450000762939453,-4.436459555801662,2.346459403213771,-2.7407298160478035,0.6507296634599129,4.072280028769526,25.0,-34.59003863701128,1.6957297397538582,8,1.7000007629394531,0.7000007629394531,-3.9375,-5.599998474121094,4.900001525878906,2,0.061340174724146435,1.1176454748633606,97.75,8.999898275774376,99.0999984741211,1.0,99.25,0.061340174724146435 3499,2013-08-29,96.9000015258789,97.4000015258789,96.3499984741211,97.0999984741211,196258.0,-0.0010309121043411418,1.624997615823304,0.399993896484375,46.538457701194396,62.89422938664505,2.6242534318508604,0.910493656039904,-3.0858702544793317,-4.905799189530043,34.31527186192962,1.0500030517578125,2.3965232351094414,-1.1824985504150334,-4.501546125590011,2.136549024759944,-2.842022338002522,0.47702523717245526,3.8679417011644546,22.500038146972656,-32.389803885004866,1.6595237875874898,8,1.7999992370605469,0.8250007629394531,-3.8375015258789062,-5.5,4.9499969482421875,3,0.07739937958614984,3.571444141689373,97.0,1.1176454748633606,97.75,8.999898275774376,99.0999984741211,0.07739937958614984 3500,2013-08-30,95.1999969482422,98.4000015258789,94.4000015258789,97.0,492962.0,-0.01754390661369276,-1.3529454003644164,9.000152590218896,45.31835420033694,58.766894528628185,3.956487889666434,2.651954463010483,-1.2048927377959444,-3.2423322591392747,34.29153138663011,4.0,2.2501255738969803,-2.822502899169905,-6.308788426371038,0.6637826280312282,-4.565645662770464,-1.0793601355693454,5.281869685178563,16.49475616604743,-39.26767311247229,1.7431427636005647,8,2.5250053405761577,2.5250053405761577,-2.1374969482422017,-3.7999954223632955,6.150001525878892,4,0.07878151513048426,1.624997615823304,96.9000015258789,3.571444141689373,97.0,1.1176454748633606,97.75,0.07878151513048426 3501,2013-09-02,96.3499984741211,96.8000030517578,95.4499969482422,96.0500030517578,172680.0,0.012079848348147681,1.2500015894511367,-0.1666638409697884,45.31835420033694,55.093563049774744,2.251589070020785,1.6121754515351938,-2.0826798655016177,-4.423353573068184,33.92827101820388,1.6000061035155966,1.9998601050685778,-1.6900012969970675,-5.136831036607575,1.7568284426134397,-3.413416166802321,0.03341357280818613,3.6453189506963213,41.48932371055032,-12.672110139213167,1.7234148698052547,9,1.1000022888183594,1.3750038146972656,-3.6374988555908203,-4.9499969482421875,4.150001525878906,0,0.07265179149826495,-1.3529454003644164,95.1999969482422,1.624997615823304,96.9000015258789,3.571444141689373,97.0,0.07265179149826495 3502,2013-09-03,97.3000030517578,97.4000015258789,96.0999984741211,96.5,321728.0,0.009859933499551277,1.600006103515625,2.666717530072815,47.10146810445622,53.413481100848216,0.8501385275311435,0.7975737497297644,-2.8018465479762398,-5.421522660071304,34.1302443871893,1.3000030517578125,1.5670670222781524,-0.799996948242196,-4.144906891765913,2.5449129952815213,-2.4724519200040618,0.8724580235196697,2.2476891011445304,72.5000381469723,17.235967716955464,1.6724549717618589,9,-0.10000228881834516,0.5499992370605611,-4.612503051757798,-5.900001525878892,4.199996948242202,1,0.054470660391901626,1.2500015894511367,96.3499984741211,-1.3529454003644164,95.1999969482422,1.624997615823304,96.9000015258789,0.054470660391901626 3503,2013-09-04,97.8000030517578,97.8000030517578,97.0999984741211,97.5,301414.0,0.005138745984766713,3.66664971262941,0.375002384176685,45.52240250608352,51.26308028274409,0.19857711183580307,0.45062982520347816,-3.0942891473249006,-5.901803384043788,34.311452718891644,0.7000045776367045,0.9662748194367055,-0.38249702453614987,-3.6040163093639848,2.839022260291685,-1.9932566669500744,1.2282626178777747,1.3358738509826509,85.0000381469723,30.900947724415715,1.610759642413918,9,-0.6000022888183452,0.09999847412110796,-5.0125045776367045,-6.400001525878892,6.149993896484403,2,0.05010218551722567,1.600006103515625,97.3000030517578,1.2500015894511367,96.3499984741211,-1.3529454003644164,95.1999969482422,0.05010218551722567 3504,2013-09-05,97.5500030517578,98.25,97.1999969482422,97.8499984741211,231106.0,-0.0025562371390489558,-1.09999008186281,-0.9999745689436886,39.357464665826555,48.630332352517456,0.0720770928100194,0.8007539559202002,-2.6675953056388693,-5.604596735407128,34.238943673564684,1.0500030517577983,0.39865949252246935,-0.6699970245361442,-3.8408184472544633,2.500824398182175,-2.2554077358953037,0.9154136868230154,1.2070038208337337,78.7500381469723,29.198952531429512,1.5854107113591622,9,-0.7250022888183452,0.34999847412110796,-4.400003433227525,-6.150001525878892,6.25,3,0.04459249962107226,3.66664971262941,97.8000030517578,1.600006103515625,97.3000030517578,1.2500015894511367,96.3499984741211,0.04459249962107226 3505,2013-09-06,98.5500030517578,98.75,97.5500030517578,97.75,312112.0,0.010251152934043661,1.0000000000000238,-2.666717530072815,38.36736041175028,46.00448513698077,-1.159604413641361,-0.14775232351753687,-3.4756383323346967,-6.512774703036328,33.51408507091265,1.1999969482422017,0.1856992609295105,0.2925029754638473,-2.8751424995605106,3.460148450488205,-1.2913197620483317,1.8763257129760262,-4.150001525878892,93.93949202150979,48.67260445543408,1.5838227375121814,9,-1.8000030517577983,-0.650001525878892,-4.837503433227525,-7.150001525878892,5.849998474121108,4,0.03348549284803326,-1.09999008186281,97.5500030517578,3.66664971262941,97.8000030517578,1.600006103515625,97.3000030517578,0.03348549284803326 3506,2013-09-09,98.4000015258789,98.8499984741211,97.8499984741211,98.6999969482422,186864.0,-0.001522085451383659,2.3333418104599266,-0.3749928474699361,40.00001298619498,44.24925419835801,-1.2508833494656102,0.16425031541535873,-3.1556435678532466,-6.277278084786744,32.393987171121836,1.0,-0.18703623883389753,0.04500122070312784,-3.0062973130855255,3.096299754491781,-1.4806480461911917,1.5706504875974474,-3.91300003051758,83.636474609375,41.829542378718784,1.5256492668943253,9,-1.7750015258789062,-0.5,-4.375,-7.0,6.400001525878892,0,0.02997964331805769,1.0000000000000238,98.5500030517578,-1.09999008186281,97.5500030517578,3.66664971262941,97.8000030517578,0.02997964331805769 3507,2013-09-10,100.1500015258789,100.1500015258789,98.0500030517578,98.0500030517578,308464.0,0.017784552569745093,1.0000000000000135,-7.00010172681236,55.364802650966965,44.76540860301631,-2.9330867096122546,-1.4597571517937382,-4.71342227846327,-7.910779928821711,31.49309835810794,2.099998474121108,-0.4623734668625872,1.6675010681152287,-1.4630406326186716,4.798042768849129,0.10223021774828567,3.2327719184821717,-5.488480151367185,100.0,54.65235576384188,1.5652708503669468,9,-2.875,-2.25,-5.700002670288086,-8.525001525878906,6.7999954223632955,1,0.0034947425740243787,2.3333418104599266,98.4000015258789,1.0000000000000238,98.5500030517578,-1.09999008186281,97.5500030517578,0.0034947425740243787 3508,2013-09-11,101.0,101.75,100.0500030517578,100.0999984741211,590124.0,0.008487253731109146,-2.400019836577054,0.4285724665850413,54.38596138994074,45.63735345732146,-3.5269075162203194,-2.193834162470637,-5.326733047459882,-8.644541718881584,29.874045503971768,1.6999969482422017,-0.7049958805596361,2.372499465942383,-0.946421715796518,5.691420647681284,0.7130388750729395,4.031960056811826,-6.009169816406242,83.51649457223434,37.36539563306842,1.659460590869448,9,-2.924999237060547,-2.924999237060547,-6.537500381469727,-9.375,4.75,2,0.004950495049504955,1.0000000000000135,100.1500015258789,2.3333418104599266,98.4000015258789,1.0000000000000238,98.5500030517578,0.004950495049504955 3509,2013-09-12,101.0500030517578,101.4499969482422,100.5,101.0,174606.0,0.0004950797203742141,1.2353110133739826,0.05555885220190851,58.411219617931756,47.09211628149866,-3.2702245974808193,-2.19491603218421,-5.179720505242713,-8.605578058105962,28.167497021776267,0.9499969482422017,-0.7625774548347124,2.3200023651122876,-1.169591686707406,5.809596416931981,0.5752053392024408,4.0647993910221345,-5.518439282851546,83.33339388412729,33.18592160923527,1.7447970259098495,9,-2.4500045776367045,-2.975002288818345,-6.587503433227525,-9.425003051757798,6.649993896484403,3,0.02869860276005154,-2.400019836577054,101.0,1.0000000000000135,100.1500015258789,2.3333418104599266,98.4000015258789,0.02869860276005154 3510,2013-09-13,101.9000015258789,101.9499969482422,100.5999984741211,101.0,688758.0,0.00841166203315935,1.7000175477412522,17.998931949959342,62.28070527672601,48.976821956653,-3.4306501699383602,-3.068339647903599,-5.802645333547645,-9.352780338034734,26.183736549572544,1.349998474121108,-0.6446514393003042,3.085000610351557,-0.6308412112290966,6.80084243193221,1.22707969956123,4.9429215211418835,-5.870962858485157,98.78059900073468,43.39621364793943,1.8579209107903234,9,-2.8750038146972656,-3.7250022888183594,-7.350002288818359,-10.275001525878906,6.849998474121094,4,0.018645745804001468,1.2353110133739826,101.0500030517578,-2.400019836577054,101.0,1.0000000000000135,100.1500015258789,0.018645745804001468 3511,2013-09-16,102.4000015258789,102.8499984741211,102.0,102.0,633148.0,0.004906771270980048,-3.249976158233039,0.44444538634340697,72.03789961173304,51.74753656857265,-3.3326729809646167,-3.678162190644798,-6.0811988379225,-9.770782190215698,23.852255100052083,0.9499969482421875,-0.4153829274559371,3.5350006103515597,-0.3503438727836965,7.420345093486816,1.5923283687839245,5.477672851919195,-5.778867030400306,90.62505463764317,28.773882582692323,1.9426722415676292,9,-2.4250030517578125,-3.7750015258789062,-7.137500762939453,-10.125,6.25,0,0.019531249708961695,1.7000175477412522,101.9000015258789,1.2353110133739826,101.0500030517578,-2.400019836577054,101.0,0.019531249708961695 3512,2013-09-17,102.8499984741211,102.9499969482422,102.0999984741211,102.5,201774.0,0.004394501382194438,2.090929267988073,0.8749928474699117,78.53655668189334,55.41577592144041,-3.2548988661576743,-4.1769186868155685,-6.346699426869577,-10.123356457403915,21.409966283534974,0.849998474121108,0.013064903909651093,3.879997634887701,-0.320554149391711,8.080549419167113,1.779721742747995,5.980273527027407,-5.481400301205397,96.55176949708985,28.79828480612727,2.100275892139704,9,-2.775001525878892,-4.174999237060547,-7.187498092651367,-10.199996948242188,5.150001525878906,1,0.01895969476487025,-3.249976158233039,102.4000015258789,1.7000175477412522,101.9000015258789,1.2353110133739826,101.0500030517578,0.01895969476487025 3513,2013-09-18,102.5,103.4000015258789,101.8000030517578,102.8499984741211,292506.0,-0.00340299931272392,1.2068874799400369,-1.0,76.66664002435607,59.561239850165904,-2.422886395085925,-3.7348779860029424,-5.81569167991654,-9.680973259162386,19.98957016719697,1.599998474121108,0.3938364922915554,3.349999237060544,-1.1367065609356928,7.836705035056781,1.1066463380624185,5.5933521360586695,-4.350005998538592,68.96548095414737,-4.325863555414415,2.243352898998119,9,-2.0249977111816406,-3.5999984741210938,-6.5,-9.849998474121094,6.199996948242202,2,0.043414604373094745,2.090929267988073,102.8499984741211,-3.249976158233039,102.4000015258789,1.7000175477412522,101.9000015258789,0.043414604373094745 3514,2013-09-19,102.5999984741211,103.9499969482422,102.25,103.8499984741211,268846.0,0.0009755948694740724,1.3448283119534183,3.571444141689373,91.5730351526437,65.47298148804295,-1.9346603285013657,-3.826279164751057,-5.78781498151362,-9.684672518276244,18.978503022580846,1.6999969482422017,0.7178016383315651,3.319997787475586,-1.4142447353920033,8.054240310343175,0.9528765260417913,5.687119048909381,-3.610003268752891,59.70151973053397,-19.916049988056663,2.3671212614337964,9,-1.7000007629394531,-3.424999237060547,-5.725000381469727,-9.474998474121094,5.2000045776367045,3,0.030701769714679195,1.2068874799400369,102.5,2.090929267988073,102.8499984741211,-3.249976158233039,102.4000015258789,0.030701769714679195 3515,2013-09-20,101.3499984741211,102.6500015258789,100.5500030517578,102.5999984741211,367998.0,-0.012183236048636914,2.1110947849085817,1.0,77.77777777777786,69.67051090932993,-0.27458815397662306,-2.5411731905240202,-4.450842587336041,-8.340672556457747,17.380595194507887,2.099998474121108,1.033195094196813,1.9649978637695256,-2.858747991884158,6.788743719423209,-0.44687506405732336,4.3768707915963745,-1.4672029550355745,23.529319367028613,-58.39503749901497,2.4118729278268445,9,-0.34999847412109375,-2.174999237060547,-4.36250114440918,-8.224998474121094,7.5500030517578125,4,0.06265415461000257,1.3448283119534183,102.5999984741211,1.2068874799400369,102.5,2.090929267988073,102.8499984741211,0.06265415461000257 3516,2013-09-23,102.1500015258789,102.9499969482422,101.3499984741211,101.8000030517578,486818.0,0.007893468809100135,-1.5599819337040406,-0.2799987792968864,77.40112604710238,72.11899128667831,-0.543911492938804,-3.2685416590369556,-5.099591338192425,-9.046657839189493,16.266344922684617,1.599998474121108,1.5142777918087802,2.6125007629394474,-2.363745281369404,7.588746807248299,0.12437774078502173,5.100623785093873,-1.599998474121108,47.05886312841643,-34.56810413579685,2.4881230221544257,9,-0.15000152587890625,-2.9750022888183594,-5.037504196166992,-8.900001525878906,6.7999954223632955,0,0.06461085047021786,2.1110947849085817,101.3499984741211,1.3448283119534183,102.5999984741211,1.2068874799400369,102.5,0.06461085047021786 3517,2013-09-24,103.8000030517578,103.8000030517578,101.9499969482422,102.0,258762.0,0.016152731289591493,1.0555588522019252,5.142888283378497,80.00000000000009,74.9649955766849,-1.8122937536803505,-4.682106573810799,-6.5889420828838325,-10.576923688144504,16.35711730182984,1.8500061035155966,2.0166305830808824,3.9600021362304574,-1.2869118887737727,9.206916161234687,1.3365451237283423,6.583459148732572,-3.25,95.58840688980362,13.793752407738893,2.6234570125021155,9,-1.5750045776367045,-4.625003814697251,-6.087503433227525,-9.950000762939439,5.5499954223632955,1,0.046724454060976806,-1.5599819337040406,102.1500015258789,2.1110947849085817,101.3499984741211,1.3448283119534183,102.5999984741211,0.046724454060976806 3518,2013-09-25,102.9499969482422,104.1500015258789,102.9499969482422,103.9499969482422,254172.0,-0.008188883222785215,-1.400009155273409,-0.5555546136565974,75.47165465637542,76.86059946984531,-0.7337537046158502,-3.5452531481525114,-5.55583589409251,-9.61569926483405,17.540390900870126,1.2000045776367045,2.523637957992591,2.8124961853027486,-2.431133617592181,8.056125988197678,0.19068128385528382,5.434311086750213,-1.7879949951172165,66.6665253815234,-14.872416128399578,2.6218149014474674,9,-0.5999946594238423,-3.6749954223632955,-4.974996566772475,-9.099994659423842,4.7000045776367045,2,0.049052969416761405,1.0555588522019252,103.8000030517578,-1.5599819337040406,102.1500015258789,2.1110947849085817,101.3499984741211,0.049052969416761405 3519,2013-09-26,104.4000015258789,104.5,103.0,103.0,213316.0,0.014084551924423039,-1.1428548073307503,-1.4000015258789062,76.4705557438931,78.43724952175276,-1.853503350215746,-4.642595416698754,-6.819847034448344,-10.942529609772976,18.843370516664585,1.5500030517577983,2.748248369225564,3.887500762939453,-1.4530958056626702,9.228097331541576,1.2172024786383844,6.557799047240522,-2.640399658203137,97.46839110431226,16.775210024678856,2.6702982843010643,9,-1.875,-4.950000762939453,-6.42500114440918,-10.549999237060547,3.5499954223632955,3,0.0411876950145198,-1.400009155273409,102.9499969482422,1.0555588522019252,103.8000030517578,-1.5599819337040406,102.1500015258789,0.0411876950145198 3520,2013-09-27,102.6999969482422,104.5,102.0500030517578,104.0999984741211,256298.0,-0.016283568513313695,1.2272653185785902,-0.9999999999999899,67.06345530057678,77.88453348717985,-0.03138614428904418,-2.4789998607858337,-4.9304257360178525,-9.12718734782213,19.866395478686837,2.4499969482422017,2.9054964719966563,1.8124961853027486,-2.9828811588360225,6.60787352944152,-0.585192486766644,4.210184857372141,1.8000030517577983,42.85707365631941,-35.916209629107236,2.397688672069387,9,-0.17499542236329546,-3.2499961853027486,-4.724996566772475,-8.849994659423842,6.300003051757798,4,0.04965926246410546,-1.1428548073307503,104.4000015258789,-1.400009155273409,102.9499969482422,1.0555588522019252,103.8000030517578,0.04965926246410546 3521,2013-09-30,103.3499984741211,103.8499984741211,102.0,102.4000015258789,248034.0,0.006329128969755127,-1.1142839704241072,-0.6785685091634447,63.91301174925209,76.25969516133082,-0.5950331993793299,-2.716991748923732,-5.371492623852447,-9.66169072461716,20.929913165919384,1.8499984741210938,3.042011798026479,2.1124977111816463,-2.2945367697547994,6.519532192118092,-0.09101952928658363,4.316014951649876,1.1500015258789062,54.90195491781182,-20.31110761522629,2.203517240468225,9,-0.8249969482421875,-3.8999977111816406,-5.337497711181641,-9.499996185302734,6.5,0,0.053701046286396714,1.2272653185785902,102.6999969482422,-1.1428548073307503,104.4000015258789,-1.400009155273409,102.9499969482422,0.053701046286396714 3522,2013-10-01,102.5999984741211,103.5,101.3499984741211,103.5,243366.0,-0.007256894156489002,3.7777730682829653,-0.9473730705600797,57.01752683501732,74.0764603625154,0.12938071001076423,-1.633311488363816,-4.442755461013121,-8.811356590465849,22.288670435647056,2.1500015258789062,3.0463324338326316,1.0974979400634766,-2.9340171353428843,5.1290130154698375,-0.9182595976397039,3.113255477766657,1.9000015258789062,39.6825204600886,-33.05587170038592,2.01575753770318,10,-0.0749969482421875,-3.1499977111816406,-4.549999237060547,-8.749996185302734,8.150001525878906,1,0.061890824254961174,-1.1142839704241072,103.3499984741211,1.2272653185785902,102.6999969482422,-1.1428548073307503,104.4000015258789,0.061890824254961174 3523,2013-10-02,102.6999969482422,103.25,101.75,102.4499969482422,165636.0,0.0009746440117768262,1.2222121753283919,-0.27777730682829654,57.20520584017884,70.25781266113043,0.06787279001355273,-1.4202073608140182,-4.384960043445631,-8.807025735568104,23.958299643461974,1.5,2.902071936904292,0.9524967193603686,-2.710326569381394,4.615320008102131,-0.8789149250105197,2.783908363731257,1.6110029602050702,42.85707365631941,-27.362117730972493,1.8314116443708819,10,-0.17499542236329546,-3.2499961853027486,-4.349994659423842,-8.849994659423842,9.100006103515597,2,0.06475172077395785,3.7777730682829653,102.5999984741211,-1.1142839704241072,103.3499984741211,1.2272653185785902,102.6999969482422,0.06475172077395785 3524,2013-10-03,101.9000015258789,103.0,101.9000015258789,102.6999969482422,119788.0,-0.007789634334326889,-1.7500119209971676,-3.199981689453182,50.0,67.171392908044,0.8472264059518579,-0.2926139876237812,-3.4187061658060287,-7.931042875833612,25.412318847639277,1.0999984741210938,2.621852510088786,-0.06499862670898438,-3.1492695332686225,3.0192722798506537,-1.6071340799887963,1.4771368265708276,2.2333382965087907,17.46040588359245,-47.11579063451992,1.5421354532798182,10,1.0249977111816406,-2.450000762939453,-3.700000762939453,-8.049999237060547,9.0,3,0.05642786961626989,1.2222121753283919,102.6999969482422,3.7777730682829653,102.5999984741211,-1.1142839704241072,103.3499984741211,0.05642786961626989 3525,2013-10-04,101.8499984741211,102.4000015258789,100.9000015258789,101.6500015258789,103026.0,-0.0004907070756531295,1.3076868903834642,-0.24999761580056204,47.4885733396505,63.84777594054935,1.090266317437056,0.01822707489080244,-3.2012098038522367,-7.8173453584250865,26.31890969471114,1.5,2.3698029146675736,-0.2800014495849581,-2.915467055786209,2.355464156616293,-1.5977342526855836,1.0377313535156674,2.11634086737061,32.2033196952377,-27.87669458419041,1.3177328031006248,10,0.8500022888183594,-2.3999977111816406,-3.6374969482421875,-7.999996185302734,10.200004577636705,4,0.0598919839519787,-1.7500119209971676,101.9000015258789,1.2222121753283919,102.6999969482422,3.7777730682829653,102.5999984741211,0.0598919839519787 3526,2013-10-07,101.3499984741211,101.5999984741211,100.5,101.5999984741211,124872.0,-0.00490918024045961,7.79998779296875,-1.2500190737773709,43.181827639732134,59.75686790051957,1.6369999364193006,0.7911266057933517,-2.5264017134083048,-7.248726561389759,27.098816549534355,1.3499984741210938,1.9722824653537572,-0.9275012969970646,-2.9407398600466337,1.0857372660525044,-1.9341205785218563,0.079117984527727,2.371033842121591,28.333282470703125,-26.012451423901588,1.0066192815247867,10,1.1500015258789062,-1.375,-3.6249961853027344,-7.499996185302734,9.849998474121108,0,0.07548102260536571,1.3076868903834642,101.8499984741211,-1.7500119209971676,101.9000015258789,1.2222121753283919,102.6999969482422,0.07548102260536571 3527,2013-10-08,100.5,101.25,100.3000030517578,101.0999984741211,138730.0,-0.00838676356110779,1.1111007502225552,2.399993896484375,41.304359363908326,55.96050175691212,2.201138702967242,1.7588686298481946,-1.5191515103821303,-6.315194706755051,27.064744376964146,1.0499954223632955,1.785528864407354,-1.794999694824213,-3.7351297440217763,0.1451303543733502,-2.7650647194229947,-0.8249346702254314,2.898929084618416,6.779564580952288,-43.828352907606295,0.9700650245987821,10,1.9000015258789062,-0.20000076293945312,-2.9124984741210938,-6.649997711181641,10.0,1,0.09303481068777208,7.79998779296875,101.3499984741211,1.3076868903834642,101.8499984741211,-1.7500119209971676,101.9000015258789,0.09303481068777208 3528,2013-10-09,101.5,101.6500015258789,100.4499969482422,100.5,195168.0,0.00995024875621886,-1.1818143986683618,-1.6666709052299633,45.564528285634275,52.52649870599447,1.0882696001212508,0.8413863164796851,-2.343813515233009,-7.232183617665115,26.318960499667064,1.2000045776367045,1.5667682146169994,-0.8199996948242188,-2.701879896404421,1.0618805067559833,-1.7609397956143198,0.12094040596588229,1.5270579606751369,44.444381651003134,-4.8061638650885,0.9409401007901025,10,0.9000015258789062,-0.7000007629394531,-3.9749984741210938,-7.649997711181641,9.699996948242202,2,0.09113300492610832,1.1111007502225552,100.5,7.79998779296875,101.3499984741211,1.3076868903834642,101.8499984741211,0.09113300492610832 3529,2013-10-10,103.9499969482422,103.9499969482422,101.75,101.75,247626.0,0.02413790096790347,-1.0000000000000129,2.1999969482422017,59.558808267338286,51.692649035634645,-1.600592840379889,-1.4547990549512235,-4.641192813544762,-9.574499854243143,26.041010767300225,2.4499969482422017,1.1987384671014638,1.4849975585937614,-0.4314409438587745,3.4014360610462973,0.5267783073674934,2.4432168098200293,-3.6499938964844034,100.0,45.53388604116021,0.9582192512262686,10,-1.8249969482422017,-3.099998474121108,-6.399995803833022,-9.899997711181655,8.350006103515597,3,0.07551713644998181,-1.1818143986683618,101.5,1.1111007502225552,100.5,7.79998779296875,101.3499984741211,0.07551713644998181 3530,2013-10-11,103.8000030517578,104.3499984741211,103.25,104.0,166770.0,-0.0014429427694845343,1.4444576311417043,-0.09090782985040018,56.37066001014498,50.854609953511634,-1.4283612749205474,-1.2175898888396546,-4.345237044256137,-9.321394328957766,25.582746823278274,1.0999984741210938,0.912804317703916,1.2400035858154155,-0.7456295724840487,3.2256367441148797,0.24718700666568338,2.2328201649651476,-3.427000122070311,86.41985076510639,29.73549864378254,0.9928165791497323,10,-1.4750022888183452,-2.775001525878892,-6.437501907348619,-9.025001525878892,9.199996948242202,4,0.06840075400172041,-1.0000000000000129,103.9499969482422,-1.1818143986683618,101.5,1.1111007502225552,100.5,0.06840075400172041 3531,2013-10-14,104.4000015258789,104.9000015258789,103.25,103.3499984741211,270156.0,0.005780331950683282,-1.64000244140625,-5.250095368886481,52.52100166884975,50.35499604615967,-2.0827800554232,-1.7497831649733229,-4.776396975627193,-9.821728977161683,24.794326241617252,1.6500015258789062,0.48672738989003506,1.7400020599365291,-0.4066241142998308,3.886628234172889,0.6666889728183492,2.813315147054709,-3.867918774414079,89.13043117703356,35.823580663850976,1.0733130871181769,10,-1.7999992370605469,-3.0250015258789062,-7.075000762939453,-9.075000762939453,8.099998474121094,0,0.07327587561368554,1.4444576311417043,103.8000030517578,-1.0000000000000129,103.9499969482422,-1.1818143986683618,101.5,0.07327587561368554 3532,2013-10-15,104.8000030517578,105.8000030517578,103.9000015258789,105.0,285322.0,0.003831432184220107,1.1111092273132037,-0.19047273044338905,58.07863142618395,50.45204333349358,-2.389135685265259,-2.1040821634871776,-5.002654563994682,-10.119527287083145,24.06976085236731,1.900001525878892,0.2787971327726808,2.0425033569335795,-0.30792363711434234,4.392930350981501,0.8672898599096186,3.2177168539575405,-4.005845173828121,81.30843253911655,28.464966179853086,1.1752134970239623,10,-1.75,-2.875,-7.537502288818345,-9.150001525878892,7.199996948242202,1,0.06106864227211539,-1.64000244140625,104.4000015258789,1.4444576311417043,103.8000030517578,-1.0000000000000129,103.9499969482422,0.06106864227211539 3533,2013-10-16,106.9499969482422,106.9499969482422,104.0500030517578,104.8000030517578,342388.0,0.020515208338520496,1.6976763991994344,-10.750133516440973,60.49382018344476,51.618023353876325,-4.3280039031142366,-4.114555271770072,-6.9519511768694855,-12.163358535622962,23.27991915059077,2.8999938964844034,0.13970869115752294,3.9699974060058736,0.9695759621601212,6.970418849851626,2.4697866840829903,5.470208127928757,-5.75537145640628,100.0,50.6201198208367,1.5002107219228764,10,-3.3249969482422017,-3.4499969482422017,-9.362495422363295,-11.299995422363295,5.300003051757798,2,0.03319311036049677,1.1111092273132037,104.8000030517578,-1.64000244140625,104.4000015258789,1.4444576311417043,103.8000030517578,0.03319311036049677 3534,2013-10-17,105.75,106.9499969482422,105.0999984741211,106.9499969482422,189526.0,-0.0112201681391626,2.0833386315374045,-0.5581396999332862,63.09016585613734,53.35153363348597,-2.8211239580926133,-2.8105674079302787,-5.5820177690810056,-10.841543452568331,22.21477949019402,1.849998474121108,0.13055883853482442,2.6125003814697294,-0.6252502424199804,5.850251005359439,0.9936250695248816,4.231375693414577,-3.9798373625234547,67.56762329730306,16.645418718901738,1.618875311944853,10,-2.125,-2.125,-7.674999237060547,-9.924999237060547,6.949996948242202,3,0.051536614167774886,1.6976763991994344,106.9499969482422,1.1111092273132037,104.8000030517578,-1.64000244140625,104.4000015258789,0.051536614167774886 3535,2013-10-18,107.6999969482422,107.6999969482422,105.75,105.8499984741211,314314.0,0.01843968745382707,1.10810654767549,-1.5416693157687207,66.7953945465331,55.97526328979719,-4.30695397332984,-4.490686263124957,-7.368153322300273,-12.657944691452812,22.722675395555854,1.9499969482422017,0.16892436167697156,4.244997406005879,0.5344296881104498,7.955565123901309,2.3897135470581645,6.100281264953594,-5.411850879689084,100.0,47.53305855396624,1.8552838589477136,10,-3.6999969482422017,-3.6999969482422017,-9.362497329711928,-11.874996185302749,8.900001525878892,4,0.04271129279350161,2.0833386315374045,105.75,1.6976763991994344,106.9499969482422,1.1111092273132037,104.8000030517578,0.04271129279350161 3536,2013-10-21,108.75,108.75,107.8000030517578,108.25,296056.0,0.009749332233151442,2.799987792968807,0.2702704931892112,73.2075930168749,59.5200670290157,-4.690091075384942,-5.292216402525554,-8.195193994590142,-13.550124594236294,23.242756426461426,1.0500030517577983,0.4181238565937093,4.965000534057623,0.6229055563024843,9.307095511812761,2.7939530451800607,7.136048022935185,-5.81243182588419,100.0,44.01917618263977,2.171047488877566,10,-4.150001525878906,-4.224998474121094,-10.150001525878906,-12.650001525878906,7.449996948242202,0,0.03908045977011487,1.10810654767549,107.6999969482422,2.0833386315374045,105.75,1.6976763991994344,106.9499969482422,0.03908045977011487 3537,2013-10-22,108.6500015258789,109.3499984741211,107.0999984741211,108.75,266204.0,-0.0009195261988146353,2.461550650554894,-0.1999969482421875,72.45288624812193,62.507662358180994,-3.7017125245077693,-5.070189379501244,-7.905871789194364,-13.292080489954358,23.15306916709843,2.25,0.7377842376314732,4.622502136230466,-0.2343409462216215,9.479345218682553,2.194080595004422,7.05092367745651,-4.898692896139309,86.7924990031396,27.94738615341224,2.428421541226044,10,-3.1000022888183594,-3.825000762939453,-9.35000228881836,-12.10000228881836,8.099998474121094,1,0.03543486810908214,2.799987792968807,108.75,1.10810654767549,107.6999969482422,2.0833386315374045,105.75,0.03543486810908214 3538,2013-10-23,108.0,108.5,107.5,108.0,417886.0,-0.005982526615281092,1.0,-0.0,73.28246675530738,64.03251330128867,-2.2716064709327384,-4.239834466983041,-7.086315121898508,-12.477426691919888,22.897906310744716,1.1500015258789062,1.180333369794468,3.7200004577636747,-1.4179289941867665,8.857929909714116,1.151035731788454,6.288965183738895,-3.3529009951593594,68.23533002068015,3.983677669630694,2.5689647259752224,10,-1.7000007629394531,-3.174999237060547,-8.625001907348633,-11.400001525878906,7.699996948242202,2,0.03703703703703698,2.461550650554894,108.6500015258789,2.799987792968807,108.75,1.10810654767549,107.6999969482422,0.03703703703703698 3539,2013-10-24,108.6999969482422,109.8499984741211,107.5999984741211,108.0,230636.0,0.006481453224464806,-2.0,100.0,74.90912682405242,66.09234294727838,-2.488668236275629,-4.849822070079583,-7.634141221493607,-12.98627199544741,22.650312643717484,2.25,1.7900386041274743,4.204997634887704,-1.3007791220945677,9.710774391869975,1.452109256396568,6.95788601337884,-3.300434028316687,71.95117185682818,3.4950241212439437,2.752888378491132,10,-2.149997711181655,-3.6249961853027486,-9.012495040893569,-11.249996185302749,5.850006103515597,3,0.03265872264419789,1.0,108.0,2.461550650554894,108.6500015258789,2.799987792968807,108.75,0.03265872264419789 3540,2013-10-25,107.8000030517578,108.5,107.0,108.5,177752.0,-0.00827961289560053,3.2857329700272477,-1.0,72.7915823073167,68.34462968488583,-1.0746115534610539,-3.739904963749524,-6.627982457751514,-11.908797936633661,23.025069095517726,1.6999969482422017,2.307112683939323,3.0500034332275305,-2.5768121974262783,8.67681906388134,0.236595617900619,5.863411248554442,-1.5993617320770852,28.070297546545525,-43.58317071386819,2.813407815326906,10,-0.9250030517577983,-2.725002288818345,-7.7625045776367045,-9.575004577636705,7.449996948242202,4,0.04545448754887116,-2.0,108.6999969482422,1.0,108.0,2.461550650554894,108.6500015258789,0.04545448754887116 3541,2013-10-28,108.9000015258789,109.0,108.0999984741211,108.4000015258789,143708.0,0.010204067189060861,1.5714441416893732,-0.7142888283378601,79.16673068659892,70.68775182493194,-1.6418105682142965,-4.640724520028726,-7.645530749551028,-12.81114263575759,23.53113123091792,1.1999969482422017,2.4803427563479374,3.872501754760748,-2.0054211348041093,9.750424644325605,0.9335403099783264,6.811463199543169,-2.042475918398921,66.66675589939902,-12.647842886669395,2.9389614447824264,10,-1.9500007629394531,-3.825000762939453,-8.812501907348633,-10.450004577636705,5.0499954223632955,0,0.07070704169285413,3.2857329700272477,107.8000030517578,-2.0,108.6999969482422,1.0,108.0,0.07070704169285413 3542,2013-10-29,108.9499969482422,109.5,108.8000030517578,108.8000030517578,117232.0,0.0004590947811089485,-8.333672431331076,0.29998779296880684,77.69522506486392,72.59901903397851,-1.163585622261209,-4.417067370435703,-7.589840396361112,-12.661186942019995,24.678012748534066,0.6999969482422017,2.7578561993662873,3.6049972534179773,-2.4053357898280865,9.615330296664041,0.5998307317949383,6.610163775041016,-1.9499969482422017,68.42098218468549,-14.67225290901574,3.005166521623035,10,-1.474998474121108,-3.8749961853027486,-8.362497329711928,-10.5,3.900001525878892,1,0.06654428823384162,1.5714441416893732,108.9000015258789,3.2857329700272477,107.8000030517578,-2.0,108.6999969482422,0.06654428823384162 3543,2013-10-30,109.3499984741211,110.0,108.8499984741211,109.1999969482422,697336.0,0.0036714230113188417,-1.705890800728833,1.000050864699614,73.68427745099909,73.7761425445187,-1.3268807972007437,-4.525339635740536,-7.817688977418257,-12.848897844855202,25.951693621010996,1.1500015258789062,3.10269853581147,3.6724987030029297,-2.4563346247843327,9.801332030790192,0.6080820391093056,6.736915366896554,-1.836998748779294,78.33328247070312,-2.5130748660708377,3.06441666389363,10,-1.4749984741210938,-4.1999969482421875,-8.649999618530273,-10.900001525878892,3.0,2,0.06767262578087929,-8.333672431331076,108.9499969482422,1.5714441416893732,108.9000015258789,3.2857329700272477,107.8000030517578,0.06767262578087929 3544,2013-10-31,107.6500015258789,109.3499984741211,107.6500015258789,109.3000030517578,200966.0,-0.015546382916909796,-1.0606004559137001,-10.999898275775323,64.86488874906541,73.56164190035562,0.7498267807203405,-2.5006916636070002,-5.997205440645516,-10.956315818098346,26.908876694883844,1.6999969482421875,3.3332260960332576,1.6850017547607479,-4.233577119629217,7.603580629150713,-1.2742876824342346,4.64429119195573,2.3499984741210938,21.666717529296875,-56.05910370990071,2.959289437194979,10,0.8499984741210938,-2.5,-6.837499618530273,-9.10000228881836,5.5,3,0.07477933402934589,-1.705890800728833,109.3499984741211,-8.333672431331076,108.9499969482422,1.5714441416893732,108.9000015258789,0.07477933402934589 3545,2013-11-01,107.9499969482422,109.0,107.9499969482422,108.0,89906.0,0.0027867665407435016,-40.99755874277582,0.030304851828039128,64.03163461811017,72.54209096715954,0.5464927653868159,-2.4456485313688887,-6.146565688186783,-11.068010115808278,28.76522342952539,1.3499984741210938,3.3857784810482627,1.6799972534179801,-3.9682342264529495,7.32822873328891,-1.1441184865174847,4.504112993353445,2.0500030517577983,12.765770942702193,-60.89360375449982,2.824115739935465,11,0.5500030517577983,-2.7999954223632955,-6.962495803833022,-9.224998474121108,4.900001525878892,4,0.061139474665108606,-1.0606004559137001,107.6500015258789,-1.705890800728833,109.3499984741211,-8.333672431331076,108.9499969482422,0.061139474665108606 3546,2013-11-04,109.0,109.0500030517578,107.25,108.0,261674.0,0.009726753880884731,2.2727146622278296,-19.998779371381943,65.78949481831097,71.80171414162498,-0.5188847016224543,-3.04949632314451,-7.025790929578861,-11.936065114396115,30.822181991418756,1.8000030517577983,3.5397907660931054,2.3475002288818416,-2.921222337272013,7.616222795035696,-0.2868610541950858,4.981861511958769,0.9530000305175719,63.63636363636363,-8.681385111975452,2.6343612830769265,11,-0.5,-3.8499984741210938,-8.01249885559082,-10.275001525878906,4.300003051757798,0,0.05733944954128445,-40.99755874277582,107.9499969482422,-1.0606004559137001,107.6500015258789,-1.705890800728833,109.3499984741211,0.05733944954128445 3547,2013-11-05,109.8499984741211,110.4499969482422,109.0500030517578,109.0500030517578,249898.0,0.0077981511387257285,-2.5000047683988136,0.7999954223632955,62.083362738347375,70.55736925085166,-1.3195248918296016,-3.334038537833436,-7.64809232400988,-12.598922353623294,33.374010810661744,1.4499969482422017,3.5039656040652147,2.729998779296878,-1.8550329080072032,7.315030466600959,0.4374829356448373,5.022514622948918,-2.5999984741210938,81.25002980235045,11.920268093882854,2.2925158436520436,11,-1.125,-4.474998474121094,-8.862497329711914,-11.125,2.0500030517578125,1,0.03732360975031779,2.2727146622278296,109.0,-40.99755874277582,107.9499969482422,-1.0606004559137001,107.6500015258789,0.03732360975031779 3548,2013-11-06,110.75,111.1999969482422,109.5500030517578,109.9000015258789,210562.0,0.008193004445884666,-1.1290306702565922,1.0625041723489899,71.36755480783015,70.16386124904918,-1.9985890036129774,-3.694964416093484,-8.281065612481541,-13.292673923321047,35.865965300174665,1.6499938964844034,3.301423622404826,3.1675003051757784,-0.8632062965916276,7.198206906943184,1.1521470042920754,5.182853606059481,-3.5,88.60766339471589,18.26786050886551,2.015353300883701,11,-1.6500015258789062,-5.0,-9.76249885559082,-12.025001525878906,-1.0500030517577983,2,0.018961611504479503,-2.5000047683988136,109.8499984741211,2.2727146622278296,109.0,-40.99755874277582,107.9499969482422,0.018961611504479503 3549,2013-11-07,111.8000030517578,112.4499969482422,110.6999969482422,110.75,338978.0,0.009480840196458784,-2.0434540316054197,1.235299925501056,68.9815311929559,69.74052223634243,-2.8637678910740334,-4.349723417492726,-9.043110012913985,-14.119445431559129,37.20005862087973,1.75,3.142754979421838,3.825003051757804,-0.24497582290186415,7.894981926417472,1.790013614427977,5.859992489087631,-4.392003173828115,87.50011003940827,20.04826439801589,2.034989437329833,11,-1.9500045776367045,-5.425003051757798,-10.812501907348619,-12.900001525878892,-1.5,3,0.004919458026389156,-1.1290306702565922,110.75,-2.5000047683988136,109.8499984741211,2.2727146622278296,109.0,0.004919458026389156 3550,2013-11-08,110.9000015258789,111.6999969482422,110.3499984741211,111.3000030517578,193544.0,-0.008050102873988663,1.2500174841847305,-0.3809527269556541,60.09391689322056,67.62132070374484,-1.6514558326397974,-3.046743018573622,-7.80486623503684,-12.999179536408207,38.290044018258726,1.4500045776367045,3.005339214501973,2.5700016021728516,-1.193730970763795,6.333734175109498,0.6881353157045282,4.451867888641175,-3.1894818237304747,70.19237823039005,6.574372552848359,1.8818662864683207,11,-1.0500030517578125,-4.525001525878906,-9.712501525878906,-11.650001525878906,0.29999542236329546,4,0.020288547962507897,-2.0434540316054197,111.8000030517578,-1.1290306702565922,110.75,-2.5000047683988136,109.8499984741211,0.020288547962507897 3551,2013-11-11,112.0500030517578,112.5500030517578,111.3000030517578,111.3000030517578,203932.0,0.010369716051000566,-2.3333333333333335,-1.8749928474699784,64.52993431541765,66.15851062047302,-2.578831427811977,-3.788477219272764,-8.633362226655066,-13.883268953893733,39.26649251985259,1.650001525878892,2.8003665845280636,3.3375030517577926,-0.2972532459086352,6.97225934942422,1.5201249029245787,5.1548812005910065,-4.055114714843739,85.71428571428571,23.993829214076463,1.8173781488332117,11,-2.150001525878892,-5.625,-10.975002288818345,-12.775001525878892,1.8999938964844034,0,0.0071396287423015625,1.2500174841847305,110.9000015258789,-2.0434540316054197,111.8000030517578,-1.1290306702565922,110.75,0.0071396287423015625 3552,2013-11-12,111.1999969482422,112.3000030517578,110.5,112.3000030517578,168752.0,-0.007585953416913038,2.2727146622278296,-1.466674804687462,63.44537222488653,65.0208544842383,-1.5378164640820273,-2.565974471600768,-7.4957251590349046,-12.79833468837461,39.6289134326113,1.8000030517577983,2.6729919453125177,2.1674972534179773,-1.1279993862574713,5.462993893093426,0.5197489335802459,3.8152455732557087,-2.840699434140646,54.999796549480116,-5.6529909476720945,1.6477483198377265,11,-1.2999954223632955,-4.774993896484403,-9.962497711181655,-11.924995422363295,1.0500030517577983,1,0.018884947492337156,-2.3333333333333335,112.0500030517578,1.2500174841847305,110.9000015258789,-2.0434540316054197,111.8000030517578,0.018884947492337156 3553,2013-11-13,110.5,111.1999969482422,109.5500030517578,111.1999969482422,303276.0,-0.006294936757669234,3.7142888283377644,0.6363573311139148,57.56304191168358,64.20953816897365,-0.7348098521534752,-1.6721138853627053,-6.526419905540877,-11.881860544020043,39.261173836019786,1.6499938964844034,2.32733497760492,1.2900001525878935,-1.914372825171668,4.494373130347455,-0.3121863362918873,2.8921866414676742,-1.8054460428859471,31.666564941406723,-26.4186994899496,1.6021864888797794,11,-0.5999984741210938,-4.0,-9.149999618530273,-11.224998474121094,3.0999984741210938,2,0.012669697066777452,2.2727146622278296,111.1999969482422,-2.3333333333333335,112.0500030517578,1.2500174841847305,110.9000015258789,0.012669697066777452 3554,2013-11-14,111.1999969482422,111.4499969482422,110.3000030517578,111.3000030517578,119206.0,0.006334814011241585,4.750057221331846,0.14286648501358049,64.52989223640452,64.2649001265619,-0.9814982065535673,-2.047871340234849,-6.935362488700051,-12.375079277516406,38.912933133530565,1.1499938964844034,2.049044583369195,1.7174972534179886,-1.1580400616172284,4.593034568453206,0.27972859590038013,3.155265910935597,-2.1970070635566543,54.999796549480116,-6.597864427312004,1.4377686575176076,11,-1.2999954223632955,-4.0499954223632955,-9.599996566772475,-11.799995422363295,3.8500061035155966,3,-0.013489209003289537,3.7142888283377644,110.5,2.2727146622278296,111.1999969482422,-2.3333333333333335,112.0500030517578,-0.013489209003289537 3555,2013-11-15,112.3000030517578,112.4000015258789,110.75,111.4499969482422,128064.0,0.009892141490144057,2.142850914798076,-8.499542264268229,64.52991536592064,64.1249468540741,-1.5640406710290335,-2.9361233028771636,-7.757769070696568,-13.259811431180893,38.387022669224166,1.6500015258789062,1.8947185326185547,2.5875030517577926,-0.42053536678893977,5.595541470304525,1.0834838424844264,4.091522261031159,-3.0132521137064714,91.66666666666666,29.441604922040312,1.504019209273365,11,-1.5,-4.400001525878892,-10.812503814697251,-12.850002288818345,3.849998474121108,4,-0.017809438518699094,4.750057221331846,111.1999969482422,3.7142888283377644,110.5,2.2727146622278296,111.1999969482422,-0.017809438518699094 3556,2013-11-18,113.0,113.0,111.6500015258789,112.3000030517578,304818.0,0.006233276306498281,2.8571553133514986,0.8235199080889395,66.39676538542327,64.6042138148603,-1.8293428966080114,-3.4798071029633064,-8.161473233588765,-13.750253839351629,37.53245657511729,1.3499984741210938,1.9965914949972046,3.075000000000003,-0.23232924070175898,6.382329240701765,1.421335379649122,4.728664620350884,-3.452188892852149,100.0,36.96586120278009,1.6536646203508807,11,-1.7249984741210938,-4.875,-11.32499885559082,-13.549999237060547,4.650001525878906,0,-0.01592923054652917,2.142850914798076,112.3000030517578,4.750057221331846,111.1999969482422,3.7142888283377644,110.5,-0.01592923054652917 3557,2013-11-19,112.5,113.0,111.5500030517578,112.5,189456.0,-0.004424778761061954,1.8999938964844034,0.0,62.650603886271256,63.63566371246487,-1.0213107346657182,-2.8212320897507936,-7.421297938462956,-13.042277741972882,37.261375304057445,1.4499969482422017,2.1109017066709868,2.382500076293951,-1.05786117566349,5.822861328251392,0.6623194503152376,4.102680702272664,-2.6069700035669285,85.50723355698173,23.40005046071166,1.7201806259787176,11,-1.2249984741210938,-4.049999237060547,-10.51249885559082,-12.849998474121094,4.449996948242202,1,0.012888861762152981,2.8571553133514986,113.0,2.142850914798076,112.3000030517578,4.750057221331846,111.1999969482422,0.012888861762152981 3558,2013-11-20,112.0,112.4000015258789,111.4499969482422,112.0500030517578,134350.0,-0.004444444444444473,1.5333455403645455,-100.0,69.33331344040711,63.674750628848344,-0.36358646320482535,-2.1146144929404187,-6.709382976463814,-12.31992884140675,36.94523749223751,1.0500030517577983,2.1169092272384944,1.6825000762939482,-1.7042047946671914,5.069204947255088,-0.010852359186614535,3.375852511774511,-1.7962730032102314,62.96292110066876,-4.083744730361353,1.6933524354805687,11,-0.7249984741210938,-3.4749984741210938,-9.512496948242202,-11.89999771118164,3.8499984741210938,2,0.0022321428571427937,1.8999938964844034,112.5,2.8571553133514986,113.0,2.142850914798076,112.3000030517578,0.0022321428571427937 3559,2013-11-21,112.25,112.5500030517578,111.0999984741211,111.0999984741211,134510.0,0.0022321428571427937,-1.5217437455633225,-22.998626792804828,69.19642127290865,64.68614000436925,-0.6068593471239012,-2.19769781638297,-6.741805759608283,-12.366222905658063,35.98505330958943,1.4500045776367045,2.1615970888357765,1.7549999237060518,-1.6468423490100008,5.1568421964221045,0.05407878734801841,3.4559210600640853,-1.7666457028892069,66.66666666666666,-6.946835610129185,1.7009211363580286,11,-0.9749984741210938,-3.200000762939453,-8.6875,-11.575000762939453,6.0,3,0.012026712464330513,1.5333455403645455,112.0,1.8999938964844034,112.5,2.8571553133514986,113.0,0.012026712464330513 3560,2013-11-22,112.6999969482422,112.9499969482422,112.0,112.4499969482422,149706.0,0.004008881498816841,1.533325195312538,0.21739101590229082,67.45280574421116,65.01090349645742,-0.8657148230758906,-2.3840066538689797,-6.991912700003013,-12.59984557059606,35.59756160991675,0.9499969482422017,2.0288411356704614,1.9599971771240376,-1.3285163813043823,5.248510735552458,0.31574039790982056,3.6042539563382547,-1.964978080842485,84.21037837751092,8.949222751449923,1.6442567792142118,11,-1.4249954223632955,-3.3249969482422017,-9.074996948242202,-12.024997711181655,4.900001525878892,4,0.020851873710296953,-1.5217437455633225,112.25,1.5333455403645455,112.0,1.8999938964844034,112.5,0.020851873710296953 3561,2013-11-25,116.5999984741211,116.9499969482422,113.0,113.0,460838.0,0.03460516088274579,-1.1944436791499233,14.399993896484375,74.72525814164852,66.2642241538754,-4.528662564503605,-5.984388806757437,-10.658703521167396,-16.266581394457745,35.50313404695045,4.25,1.9733256682148834,5.474998855590826,1.3875979217734056,9.562399789408246,3.431298388682123,7.518699322499529,-5.638481493461342,94.01711853995499,18.707432034506468,2.0437004669087093,11,-3.3499984741210938,-4.625,-12.599998474121094,-15.549999237060547,1.0500030517578125,0,-0.0038593220765955616,1.533325195312538,112.6999969482422,-1.5217437455633225,112.25,1.5333455403645455,112.0,-0.0038593220765955616 3562,2013-11-26,116.1999969482422,116.8000030517578,116.0999984741211,116.5999984741211,276088.0,-0.0034305448637520497,-1.3333545261497688,-0.11111158206158649,70.72240742911066,67.72637587803398,-3.737904544939056,-5.28431600644798,-10.039838009830888,-15.656424313362137,35.21236088490785,0.7000045776367045,2.1126965115051064,4.712497329711923,0.17599376880116324,9.249000890622682,2.444245549256536,6.980749110167309,-4.519862371472556,87.17948383546069,12.99208688089216,2.26825178045538,11,-2.5749969482422017,-4.224998474121108,-11.637496948242202,-14.624996185302749,1.6000061035155966,1,0.01247852509223879,-1.1944436791499233,116.5999984741211,1.533325195312538,112.6999969482422,-1.5217437455633225,112.25,0.01247852509223879 3563,2013-11-27,116.75,116.9000015258789,115.4000015258789,115.4000015258789,260220.0,0.004733244975925199,-1.2222247339598864,-3.374983310763247,69.56519116896732,68.28585353720761,-3.696877386692279,-5.535302036041173,-10.348790268161238,-15.99253684061297,34.516105830600985,1.5,2.1202002741017907,4.892500305175787,-0.09466964738537342,9.879670257736947,2.3989153288951997,7.386085281456374,-4.437481938653647,96.58124785626975,23.083189683813174,2.4935849762805815,11,-2.9000015258789062,-4.775001525878906,-11.5625,-14.875,3.1999969482422017,2,0.0017130359592478772,-1.3333545261497688,116.1999969482422,-1.1944436791499233,116.5999984741211,1.533325195312538,112.6999969482422,0.0017130359592478772 3564,2013-11-28,115.6999969482422,116.75,115.4499969482422,116.75,116378.0,-0.008993602156383673,1.476189092177323,-0.7777809174498473,68.74996647241545,68.75474810459593,-2.1695749371666437,-4.059420019942152,-9.068191347914663,-14.761318316629641,34.88626195169292,1.3000030517577983,2.195353403705724,3.439997482299816,-1.4150157190602783,8.29501068365991,1.0124908816197689,5.867504082979863,-2.8309814204683477,74.74745917886094,0.7969164504891069,2.4275066006800494,11,-1.674999237060561,-3.724998474121108,-10.137496948242202,-13.824996948242202,4.650001525878892,3,0.0012964695750683486,-1.2222247339598864,116.75,-1.3333545261497688,116.1999969482422,-1.1944436791499233,116.5999984741211,0.0012964695750683486 3565,2013-11-29,114.5500030517578,116.0,114.3000030517578,115.6999969482422,216802.0,-0.009939446212767433,-1.0606099839088357,1.0952290991528182,59.76562267169414,68.01795446973713,-0.7452224527470435,-2.518755845295942,-7.655912823843494,-13.449326829275108,34.95063169123975,1.6999969482422017,2.4072260218073467,1.96000328063964,-2.546202225985411,6.466208787264691,-0.2930994726728926,4.213106033952172,-1.1912697535277488,39.24061390598211,-31.849532259892605,2.2531027533125276,11,-0.5250053405761577,-2.5750045776367045,-8.737503051757798,-12.425003051757798,6.199996948242202,4,0.03230027804163749,1.476189092177323,115.6999969482422,-1.2222247339598864,116.75,-1.3333545261497688,116.1999969482422,0.03230027804163749 3566,2013-12-02,115.25,115.4000015258789,113.1500015258789,114.5,212962.0,0.0061108418122513,3.2857018295961518,-0.6521773744128491,66.00792492430907,68.39099014063022,-1.2208814367781429,-2.873854657714787,-8.105873813222303,-13.955265287247954,35.33952726980224,2.25,2.511793853841212,2.3475002288818416,-1.973497369961109,6.668497827724792,0.18700142946036635,4.507999028303317,1.6999969482422017,55.99995930989583,-16.418070803698967,2.160498799421476,12,-1.2250022888183594,-3.1500015258789062,-9.274999618530273,-13.125,5.25,0,0.020390442291723154,-1.0606099839088357,114.5500030517578,1.476189092177323,115.6999969482422,-1.2222247339598864,116.75,0.020390442291723154 3567,2013-12-03,113.9499969482422,115.5,113.6500015258789,114.9000015258789,339822.0,-0.011279852943668511,-1.3871018551788976,-1.2666727701822726,63.01885640846116,67.68938380374735,0.3424457181379381,-1.318543269202209,-6.618978370820955,-12.473179963279065,35.11455905577287,1.8499984741210938,2.5205150438037975,0.8424972534179886,-3.251820580059018,4.936815086894995,-1.2046616633205076,2.889656170156485,2.9240000915527276,21.333211263021212,-53.91640504959591,2.0471589167385025,12,0.07500076293943891,-1.849998474121108,-7.937496185302749,-11.824996948242202,7.25,1,0.03247042278831569,3.2857018295961518,115.25,-1.0606099839088357,114.5500030517578,1.476189092177323,115.6999969482422,0.03247042278831569 3568,2013-12-04,112.8499984741211,114.3000030517578,112.75,113.5500030517578,218236.0,-0.009653343603166054,-2.4444453863433755,0.7368433733004562,56.0439609576258,66.22799932427147,1.7608706151220872,-0.05602392581567983,-5.313613838496963,-11.181276661007388,34.34897077569888,1.5500030517577983,2.4157822286281743,-0.3625011444091797,-4.307233417767634,3.5822311289492745,-2.334867281088407,1.6098649922700474,3.949518655395508,2.4999618530273438,-72.20009576984489,1.9723661366792284,12,1.625,-0.75,-6.57499885559082,-10.724998474121094,8.200004577636705,2,0.043863576823812256,-1.3871018551788976,113.9499969482422,3.2857018295961518,115.25,-1.0606099839088357,114.5500030517578,0.043863576823812256 3569,2013-12-05,112.3499984741211,113.75,112.3499984741211,112.5,165618.0,-0.004430660228273431,-17.666497126290626,0.21428649279027367,50.191553409580585,64.31008239820142,2.5440848149194295,0.513626944103521,-4.656568753903969,-10.499113033272096,32.98089060251818,1.4000015258789062,2.3953123325717485,-0.8900009155273381,-4.800794946895891,3.020793115841215,-2.8453979312116076,1.0653961001569314,4.287537970214842,0.0,-69.55676909617138,1.9553970156842733,12,2.299999237060547,-0.25,-5.837497711181641,-10.14999771118164,8.050003051757812,3,0.06764573722599287,-2.4444453863433755,112.8499984741211,-1.3871018551788976,113.9499969482422,3.2857018295961518,115.25,0.06764573722599287 3570,2013-12-06,113.1500015258789,113.5,112.3000030517578,113.1500015258789,113920.0,0.0071206325111083935,2.42857765667579,-0.0,50.570347940963,61.62620348701413,2.0278811902054485,-0.11506855526300797,-5.232188072827682,-11.100870852579334,31.82995390258242,1.1999969482422017,2.366585975839911,-0.20249786376953693,-3.956158726756783,3.551162999217709,-2.079328295263167,1.6743325677240932,3.230282640244141,26.56247764823722,-37.526452869528796,1.8768304314936255,12,1.4500007629394531,-1.0500030517578125,-6.325000762939453,-10.950000762939453,6.7999954223632955,4,0.06363231861376017,-17.666497126290626,112.3499984741211,-2.4444453863433755,112.8499984741211,-1.3871018551788976,113.9499969482422,0.06363231861376017 3571,2013-12-09,112.8499984741211,113.3000030517578,112.1999969482422,113.3000030517578,197622.0,-0.0026513747035982194,3.888866283505599,-100.0,51.351344982246204,59.473863215140305,1.9444903596458971,0.26134017912801255,-4.727615741318459,-10.598362659546368,30.279772399511668,1.1000061035155966,2.3263245110564412,-0.5425006866455107,-4.254539925580815,3.1695385522897936,-2.3985203061131557,1.3135189328221344,3.2038632028527303,19.696997720431153,-39.960793759129515,1.85601961946765,12,1.7000007629394531,-0.75,-6.024997711181641,-10.64999771118164,7.150001525878906,0,0.07000444512802129,2.42857765667579,113.1500015258789,-17.666497126290626,112.3499984741211,-2.4444453863433755,112.8499984741211,0.07000444512802129 3572,2013-12-10,113.3000030517578,113.5500030517578,112.0999984741211,112.3499984741211,239472.0,0.003987634769351711,1.0000000000000195,-2.1110998084194104,55.03876794237144,57.859816189962984,1.1620647500618446,-0.02452812212943911,-4.939425730474696,-10.85396311493784,29.377730338200237,1.4500045776367045,2.310735004172841,-0.19749641418458452,-3.7643719753104676,3.3693791469412986,-1.980934194747519,1.58594136637835,2.3684721523428607,54.545549124528506,-4.500254543913037,1.7834377805629416,12,1.1249961853027486,-0.3000030517577983,-6.475002288818345,-11.100002288818345,6.349998474121108,1,0.0635480737361771,3.888866283505599,112.8499984741211,2.42857765667579,113.1500015258789,-17.666497126290626,112.3499984741211,0.0635480737361771 3573,2013-12-11,111.9000015258789,113.25,111.6999969482422,113.25,136730.0,-0.012356588598142815,1.2963034128863233,-1.4210441779969534,48.75445477564438,55.63809266809953,2.0134838787910354,1.566026774460397,-3.315810442661032,-9.278498546049505,29.069150917241416,1.6000061035155966,1.7649031539000646,-1.6674980163574276,-5.036125799835787,1.701129767120932,-3.3518119080966073,0.01681587538175222,3.3402564706242117,9.756306336481224,-46.3292324708587,1.6843138917391771,12,1.9499969482421875,1.3499984741210938,-4.850002288818359,-9.47500228881836,5.5499954223632955,2,0.08310987752946986,1.0000000000000195,113.3000030517578,3.888866283505599,112.8499984741211,2.42857765667579,113.1500015258789,0.08310987752946986 3574,2013-12-12,109.6999969482422,111.8000030517578,109.6999969482422,111.8000030517578,211570.0,-0.01966045172151243,1.0,1.5555618348996947,40.50634011608252,53.498172384142684,3.6575102230669643,3.8450299172724414,-0.8873557278251951,-6.90685721921237,28.666190809578428,2.2000045776367045,1.232987460141743,-3.7925025939941293,-7.438448004971775,-0.14655718301648335,-5.615475299482952,-1.9695298885053063,5.044624501504387,0.0,-50.35806091026489,1.8229727054888232,12,2.900001525878892,3.5500030517577983,-2.274997711181655,-6.899997711181655,6.25,3,0.10346405122390911,1.2963034128863233,111.9000015258789,1.0000000000000195,113.3000030517578,3.888866283505599,112.8499984741211,0.10346405122390911 3575,2013-12-13,110.3000030517578,111.5,109.6500015258789,109.6500015258789,128202.0,0.005469517959956649,-4.692289634611547,-0.3095236365221662,24.800064453006783,48.919521220664656,2.6722591963741564,3.254359001250023,-1.245617429415148,-7.330793483293107,27.838680923632094,1.8499984741210938,0.6565494768006062,-3.092496490478524,-6.977998454286805,0.7930054733297567,-5.035247472382665,-1.1497455085743837,3.6374784777480897,16.66669927090374,-27.0051610439234,1.942750981904144,12,2.274997711181655,2.9499969482422017,-2.1875038146972514,-6.875003814697251,5.849998474121108,4,0.09156843331528952,1.0,109.6999969482422,1.2963034128863233,111.9000015258789,1.0000000000000195,113.3000030517578,0.09156843331528952 3576,2013-12-16,111.1999969482422,111.4000015258789,110.0500030517578,110.3000030517578,165850.0,0.008159509261863596,1.0769158538446408,1.3846027442281572,30.769253341377393,45.33623199098868,1.271017888639605,2.332170728722346,-1.8723057098315223,-8.042906430610529,26.72160792820637,1.349998474121108,0.14256076568038623,-2.10250244140623,-6.107824095111681,1.902819212299221,-4.1051632682589485,-0.0998416145535117,1.9657381806108276,39.743456818622484,1.5099558927910763,2.002660826852725,12,0.7750053405761577,2.0500030517577983,-3.087497711181655,-7.774997711181655,4.050003051757798,0,0.07868705251918917,-4.692289634611547,110.3000030517578,1.0,109.6999969482422,1.2963034128863233,111.9000015258789,0.07868705251918917 3577,2013-12-17,113.9499969482422,115.4000015258789,111.9000015258789,112.0,328950.0,0.0247302165060308,-2.2558231962640702,2.1666779695499794,40.789471042455574,43.64128866708088,-1.652790711773335,-0.32003783718967327,-4.284007700005773,-10.592715560604873,25.91795157107614,4.2000045776367045,-0.10732872550947548,0.574997711181652,-3.421645106860879,4.571640529224183,-1.4233236978396206,2.5733191202029246,-4.2999954223632955,74.78252908457905,42.11493820880774,1.9983214090212684,12,-1.4249954223632955,-0.6999969482422017,-5.787494659423842,-10.474994659423842,0.0,1,0.053093490248234065,1.0769158538446408,111.1999969482422,-4.692289634611547,110.3000030517578,1.0,109.6999969482422,0.053093490248234065 3578,2013-12-18,112.25,114.75,110.8000030517578,114.75,336060.0,-0.014918797663631023,2.159997558593761,-1.2820532884698055,39.11673306082523,42.410753072774725,-0.05236021055435458,1.4752875575949531,-2.2907298039849877,-8.69878395209885,24.922532894887688,3.9499969482422017,-0.5747059736537921,-1.1374992370605526,-5.117564192964565,2.84256571884346,-3.1275317150125517,0.8525332408914466,-2.484998474121099,45.21736476732337,17.13429579635266,1.9900324779520036,12,0.27500152587890625,1.0,-4.087497711181641,-8.25,1.0,2,0.06592428976284093,-2.2558231962640702,113.9499969482422,1.0769158538446408,111.1999969482422,-4.692289634611547,110.3000030517578,0.06592428976284093 3579,2013-12-19,113.5999984741211,113.9000015258789,112.8000030517578,113.0,200718.0,0.012026712464330513,-1.2000137330148968,-0.2399993896484375,47.04048615135097,42.018546207262276,-1.3481743478166663,0.2441299384157105,-3.404696220602858,-9.872172953633168,24.182799571924747,1.6500015258789062,-0.9043826322390487,0.14499931335448935,-3.799470035792339,4.089468662501318,-1.827235361218925,2.1172339879279036,-3.722296948242189,68.69559909986414,40.28792120306086,1.9722346745734123,12,-1.0749969482421875,-0.2999992370605469,-5.399997711181641,-9.27499771118164,-2.900001525878892,3,0.03389083209361288,2.159997558593761,112.25,-2.2558231962640702,113.9499969482422,1.0769158538446408,111.1999969482422,0.03389083209361288 3580,2013-12-20,115.0500030517578,115.0999984741211,111.5500030517578,114.0,298524.0,0.012764124974588231,5.173937849958892,1.7500095367673936,49.40477163612183,41.80226027991512,-2.7941559398698246,-1.0759559267716696,-4.59211759974184,-11.139335165734707,22.955582379823543,3.5499954223632955,-1.016712601141279,1.4775035858154126,-2.5120186189825944,5.46702579061342,-0.5172575165835838,3.472264688214409,-5.061855525878897,93.45797058047563,65.70919209055751,1.9947611023990017,12,-2.525001525878892,-1.7500038146972514,-6.525001525878892,-10.225002288818345,-5.800003051757798,4,0.00782263253030524,-1.2000137330148968,113.5999984741211,2.159997558593761,112.25,-2.2558231962640702,113.9499969482422,0.00782263253030524 3581,2013-12-23,116.1500015258789,116.1500015258789,115.0500030517578,115.0500030517578,426376.0,0.009561046892160974,1.0000000000000258,1.047614549576416,56.62651433015116,41.97867654522398,-3.7736623695178224,-2.3309021618180594,-5.430679603731392,-12.041851701195753,20.3848883263056,1.099998474121108,-0.9610445794090197,2.600001907348627,-1.3221351851591407,6.522138999856395,0.6389333610947432,4.561070453602511,-6.05361692000001,100.0,68.48859527760797,1.9610685462538813,12,-3.25,-2.8500022888183594,-6.799999237060547,-11.275001525878906,-5.0,0,0.0,5.173937849958892,115.0500030517578,-1.2000137330148968,113.5999984741211,2.159997558593761,112.25,0.0 3582,2013-12-27,117.6500015258789,118.0999984741211,115.6500015258789,116.0,85402.0,0.01291433474209458,-1.0851051396180105,1.5000034679113963,64.1176433629264,43.68569749936643,-5.131339509498943,-3.9175567944373455,-6.659317966504773,-13.33523915057495,17.97687331124708,2.4499969482421875,-0.9246744571367742,4.027501678466791,-0.14641258055836204,8.201415937491944,1.9405445489542075,6.114458807979375,-7.311472243200015,93.8356543777598,56.231540468091936,2.0869571295125784,12,-3.7750015258789062,-3.7750015258789062,-7.950000762939453,-12.375,-3.0500030517578125,4,-0.02039950271782176,1.0000000000000258,116.1500015258789,5.173937849958892,115.0500030517578,-1.2000137330148968,113.5999984741211,-0.02039950271782176 3583,2013-12-30,116.9499969482422,118.25,116.75,116.8499984741211,160380.0,-0.005949890085489962,-9.000152590218967,0.060605079784906125,63.37207316580925,46.22633450489162,-4.067389665260222,-3.3748299968778923,-5.759802310473688,-12.43139334953004,16.044805700615715,1.5,-0.8846585120421793,3.317497253417983,-0.8887985532001892,7.523793060036155,1.214349350108904,5.420645156727062,-6.145779514076779,80.59696053893181,36.65668200429127,2.103147903309083,12,-2.9999961853027486,-2.9999961853027486,-7.087495803833022,-11.524997711181655,-2.1999969482422017,0,-0.025651988698449424,-1.0851051396180105,117.6500015258789,1.0000000000000258,116.1500015258789,5.173937849958892,115.0500030517578,-0.025651988698449424 3584,2014-01-02,115.8499984741211,116.8499984741211,115.5999984741211,116.8499984741211,195982.0,-0.009405716142155462,1.5,-10.000152590217546,57.714270268667825,49.883468484409505,-2.2386939134573254,-2.385313873389606,-4.43027594315528,-11.142259324138749,13.771251339426682,1.349998474121108,-0.9573177468042786,2.209998703002924,-2.0123234787523785,6.4323208847582265,0.09883761212527986,4.321159793880568,-4.450118434688903,64.17906538735714,17.295372844390485,2.1111610908776495,1,-1.6999969482421875,-1.8999977111816406,-5.9499969482421875,-10.324996948242188,-0.4499969482421875,3,-0.02244280110803698,-9.000152590218967,116.9499969482422,-1.0851051396180105,117.6500015258789,1.0000000000000258,116.1500015258789,-0.02244280110803698 3585,2014-01-03,118.25,118.5,115.75,116.1500015258789,213946.0,0.020716457121188636,1.1153858568548682,-2.0999984741210938,63.77550444470311,53.55082971811237,-3.791066040571309,-4.736764669442124,-6.630992828242569,-13.353216414206884,12.54920918947503,2.75,-0.7498070977216287,4.425000381469729,-0.26367621668157426,9.113676979621033,2.0806620823940705,6.769338680545388,-6.302110363722392,92.75361677849087,40.678209745933806,2.344338299075655,1,-3.5999984741210938,-4.174999237060547,-8.087499618530273,-11.724998474121094,-2.25,4,-0.06384780593452688,1.5,115.8499984741211,-9.000152590218967,116.9499969482422,-1.0851051396180105,117.6500015258789,-0.06384780593452688 3586,2014-01-07,117.5999984741211,118.8000030517578,117.3000030517578,118.5500030517578,266862.0,-0.005496841656481233,1.068958985556853,-0.45238346091385007,60.85856844121925,55.78072942908611,-2.38897951955515,-4.1125318590109,-5.819000834040395,-12.494475214999596,12.137124051058562,1.5,-0.18456096152253565,3.65749893188476,-1.2920653185975937,8.607063182367114,1.1827168066435831,6.132281057125937,-4.996897801471249,62.49991059316101,10.293427183548467,2.474782125241176,1,-2.7999954223632955,-3.3749961853027344,-7.274997711181641,-10.949996948242188,-1.25,1,-0.07100338930666383,1.1153858568548682,118.25,1.5,115.8499984741211,-9.000152590218967,116.9499969482422,-0.07100338930666383 3587,2014-01-08,117.6500015258789,118.5,117.4000015258789,118.0,196082.0,0.00042519602386570376,-1.588236350091104,0.3684176711987784,65.5826455166482,58.72138636862199,-2.0774035881816815,-4.080327716127911,-5.69986874218435,-12.351690907125999,11.65653170559413,1.0999984741210938,0.6051705122445981,3.5225017547607393,-1.6974477879424228,8.742451297463901,0.9125269834091512,6.1324765261123275,-4.3032725677361015,64.06250372528525,6.218413635230128,2.6099747713515833,1,-2.474998474121108,-3.424999237060547,-5.037502288818359,-9.025001525878906,-2.4000015258789062,2,-0.05524861806797532,1.068958985556853,117.5999984741211,1.1153858568548682,118.25,1.5,115.8499984741211,-0.05524861806797532 3588,2014-01-09,117.8000030517578,118.4499969482422,117.0999984741211,118.3000030517578,184960.0,0.0012749810789072225,2.375047684443223,1.4285776566757493,74.69512677348425,61.794124215525684,-1.5168594416904284,-4.048017029990405,-5.654550195438716,-12.31405918082767,11.707950171087212,1.349998474121108,1.3159767572646217,3.4250030517577983,-2.0050796528812214,8.855085756396818,0.7099616994382956,6.140044404077301,-3.798881202381196,68.7500447034195,3.4408056173751618,2.715041352319509,1,-2.625,-3.575000762939439,-5.000003814697251,-9.175003051757798,0.14999389648440342,3,-0.02716472406397752,-1.588236350091104,117.6500015258789,1.068958985556853,117.5999984741211,1.1153858568548682,118.25,-0.02716472406397752 3589,2014-01-10,119.9499969482422,120.6999969482422,117.6500015258789,117.8000030517578,441856.0,0.018251221059304656,-1.4897952828484886,-4.299987792968807,76.88021040981118,64.84695074593562,-2.9853186195083055,-5.902045524969353,-7.602780271983832,-14.276383283891576,12.338052063077333,3.0499954223632955,1.7882493401659758,5.19499702453615,-0.6835903873129041,11.073584436385204,2.255703318611623,8.134290730460677,-5.37300935457985,84.84847550731655,12.833308762644279,2.9392937059245297,1,-2.0749969482422017,-4.774997711181655,-7.037498474121108,-11.324996948242202,-1.8999938964844034,4,-0.04335137207619921,2.375047684443223,117.8000030517578,-1.588236350091104,117.6500015258789,1.068958985556853,117.5999984741211,-0.04335137207619921 3590,2014-01-13,120.3499984741211,122.1500015258789,119.75,119.9499969482422,334466.0,0.0033347356069670653,-5.000038147190936,0.18604774949964317,76.21776253745283,67.02375610230247,-2.854650550483612,-6.044910003777602,-7.763196060128223,-14.503644295920907,13.20354735849647,2.4000015258789062,2.4914398435714133,5.23499870300293,-1.0943064625441679,11.564303868550027,2.070346120229374,8.399651285776486,-4.915789570817566,64.3563967524482,-11.255918787639274,3.164652582773552,1,-1.4749984741210938,-4.4499969482421875,-7.350000381469727,-11.724998474121094,-3.150001525878892,0,-0.0411300125550611,-1.4897952828484886,119.9499969482422,2.375047684443223,117.8000030517578,-1.588236350091104,117.6500015258789,-0.0411300125550611 3591,2014-01-14,120.75,121.8000030517578,118.9000015258789,119.75,385800.0,0.003323652105944319,-1.1481517064431617,2.4999904632933045,72.51655729521393,67.95696876144552,-2.831259362207007,-6.137384200455756,-7.9494857207072585,-14.74598627433572,13.9982681244121,2.900001525878892,3.0081417869435114,5.240000152587896,-1.4687998643907463,11.948800169566539,1.885600144098575,8.594400161077218,-4.241264277084412,72.27721426046284,-3.2979582032478305,3.3544000084893244,1,-1.875,-4.849998474121094,-7.750001907348633,-12.125,-2.0500030517577983,1,-0.039337474120082816,-5.000038147190936,120.3499984741211,-1.4897952828484886,119.9499969482422,2.375047684443223,117.8000030517578,-0.039337474120082816 3592,2014-01-15,120.5,121.6500015258789,119.9000015258789,120.8499984741211,191122.0,-0.0020703933747412417,-1.258071184922303,-0.34999847412109375,80.21975995090362,69.82893395978935,-2.385313676319896,-5.607838257693231,-7.485884350026254,-14.327801202777437,14.685069055341899,1.75,3.410786175929502,4.630000305175784,-2.346833644334012,11.60683425468558,1.141583330420886,8.118417279930682,-3.088661748610278,67.32672220258222,-11.589144938739636,3.4884169747548976,1,-1.625,-4.599998474121094,-7.437501907348633,-11.875,-2.4499969482422017,2,-0.034439846687791764,-1.1481517064431617,120.75,-5.000038147190936,120.3499984741211,-1.4897952828484886,119.9499969482422,-0.034439846687791764 3593,2014-01-16,121.1999969482422,121.75,120.3499984741211,120.3499984741211,210342.0,0.005809103304914576,-2.294127150819937,-2.42857765667579,79.23074620716613,72.21965350851139,-2.7033334959587023,-5.8766796564044625,-7.972637121976348,-14.824295982519459,15.721371537703725,1.4000015258789062,3.634545268835737,4.864997482299813,-2.2363070134674956,11.966301978067122,1.3143452344161517,8.415649730183475,-3.0304725729342152,78.88878716362879,-1.265352468598195,3.5506522478836553,1,-2.2499961853027486,-5.2999954223632955,-8.137498855590835,-12.574996948242202,-3.099998474121108,3,-0.04909238529752702,-1.258071184922303,120.5,-1.1481517064431617,120.75,-5.000038147190936,120.3499984741211,-0.04909238529752702 3594,2014-01-17,121.0500030517578,122.5,120.3000030517578,120.3000030517578,172022.0,-0.0012375734344981515,-4.866658528645871,0.8823545251366414,75.64103232907857,73.53804549566422,-1.9424138795679653,-5.093942605566085,-7.551940990925132,-14.487169969748706,16.80932431254007,2.1999969482422017,3.601231416676484,4.14750328063964,-2.522182497479335,10.817189058758615,0.8126603915801525,7.482346169699127,-2.2436023323584635,59.72228992135323,-17.974502530738924,3.334842889059487,1,-1.2500038146972514,-4.975002288818345,-7.7625045776367045,-12.425003051757798,-1.5500030517577983,4,-0.025609302150864988,-2.294127150819937,121.1999969482422,-1.258071184922303,120.5,-1.1481517064431617,120.75,-0.025609302150864988 3595,2014-01-20,120.4000015258789,121.4499969482422,120.25,121.0500030517578,139960.0,-0.005369694419594229,-1.5262971915932808,-0.866668701171856,68.88888888888884,74.43030332318307,-1.0676354381443645,-3.84564614951573,-6.6428802400938025,-13.639940891000506,17.914359441379585,1.1999969482422017,3.6306127780869133,2.992501831054682,-3.074517239921306,9.05952090203067,-0.04100770443331214,6.026011366542676,-0.9287529359714455,41.66668432730964,-31.8370768668384,3.033509535487991,1,-0.6000022888183594,-4.325000762939453,-7.025003433227539,-11.775001525878906,-0.8000030517578125,0,-0.0195182595044735,-4.866658528645871,121.0500030517578,-2.294127150819937,121.1999969482422,-1.258071184922303,120.5,-0.0195182595044735 3596,2014-01-21,119.9499969482422,121.0,119.3000030517578,121.0,193802.0,-0.0037375795011097557,2.238080013950879,1.615385518269436,61.27448230467455,73.95161852185267,-0.27851667115540124,-2.852765310884948,-5.967554205523385,-12.990928125417625,18.843885408057307,1.6999969482422017,3.8746963935847987,2.1049972534179773,-3.303465878239251,7.513460385075206,-0.5992343124106441,4.809228819246599,2.5500030517577983,20.31232863648364,-48.5285419767353,2.704231565828617,1,-0.14999771118165484,-3.8749961853027486,-6.599996566772475,-11.324996948242202,-0.29999542236329546,1,-0.022926219841311157,-1.5262971915932808,120.4000015258789,-4.866658528645871,121.0500030517578,-2.294127150819937,121.1999969482422,-0.022926219841311157 3597,2014-01-22,120.0,122.4499969482422,119.25,121.0,161468.0,0.00041686580266753204,-1.5599975585937613,0.9523781843547133,65.9685972623663,72.98200413172844,0.04457053809204581,-2.557396775356807,-5.81441130392551,-12.818056227081883,19.191836256809474,3.1999969482422017,3.7931544795901857,1.8525001525878935,-3.30986062813146,7.014860933307247,-0.7286802377717834,4.43368054294757,-0.6999969482422017,23.076923076923077,-42.44784893424321,2.581180390359676,1,0.07500076293945312,-3.924999237060547,-6.67500114440918,-11.375,-0.3000030517577983,2,-0.010833358764648304,2.238080013950879,119.9499969482422,-1.5262971915932808,120.4000015258789,-4.866658528645871,121.0500030517578,-0.010833358764648304 3598,2014-01-23,119.6500015258789,121.0999984741211,119.0500030517578,120.1999969482422,199708.0,-0.0029166539510091516,-1.3428621253405777,0.5499954223632955,71.59091894291308,72.39430507985088,0.765040698578602,-1.7123779745824521,-5.290159637988211,-12.232979994865488,20.18438979502094,2.0499954223632955,3.8307076894314065,1.1325016021728516,-3.252313286997847,5.51731649134355,-1.0599058424125047,3.324909046758208,2.7999954223632955,17.391275503209112,-46.30834252561415,2.192407444585351,1,1.0499992370605469,-3.575000762939453,-5.937501907348633,-11.025001525878906,0.4499969482421875,3,-0.013372323056553004,-1.5599975585937613,120.0,2.238080013950879,119.9499969482422,-1.5262971915932808,120.4000015258789,-0.013372323056553004 3599,2014-01-24,117.4499969482422,120.75,117.1500015258789,119.3499984741211,273324.0,-0.018386999996492848,-1.880007568382472,3.454576981231418,45.34882276751663,68.96442288319129,2.875518188805785,0.8335860423446491,-2.9717233061404897,-9.806707332089218,20.80371402939192,3.5999984741210938,3.7324332175003008,-1.2600028991699048,-5.030887908842146,2.5108821105023367,-3.1454454040060256,0.6254396056662159,5.0,5.660295876812776,-52.11845823477702,1.8854425048361183,1,2.3750038146972514,-1.3749961853027486,-3.899997711181655,-8.824996948242202,-0.6999969482422017,4,0.005534283037617493,-1.3428621253405777,119.6500015258789,-1.5599975585937613,120.0,2.238080013950879,119.9499969482422,0.005534283037617493 3600,2014-01-27,115.9499969482422,117.1500015258789,115.8000030517578,117.0999984741211,207078.0,-0.012771392413581939,1.1599843750953895,0.6052634749053324,41.26983742535112,65.4925651198732,4.118886197493566,2.534408894323718,-1.339265698586246,-8.059720329563802,21.924517406330704,1.6499938964844034,3.4413208546909857,-2.805002593994132,-6.409809774773791,0.7998045867855268,-4.6074061843839615,-1.0025990036043027,6.288000183105467,2.2555493857475484,-52.657073359302686,1.8024035903898277,1,3.2000045776367045,0.12500381469725141,-3.024997711181655,-7.324996948242202,1.8000030517577983,0,0.03061667223106923,-1.880007568382472,117.4499969482422,-1.3428621253405777,119.6500015258789,-1.5599975585937613,120.0,0.03061667223106923 3601,2014-01-28,116.1500015258789,117.5,115.1500015258789,116.0,198532.0,0.0017249209392042886,-1.5405409863784265,-0.1304359363908384,42.18750496705056,61.2667590105562,3.5735485430836462,2.460558426672435,-1.4388312675285562,-8.027429672376712,22.455252261839554,2.3499984741210938,2.879418399145109,-2.6049980163574276,-6.2098051971370865,0.9998091644222313,-4.407401606747257,-0.8025944259675981,5.701715960693377,13.698638727039922,-38.40188937827176,1.8024035903898277,1,2.674999237060547,0.125,-3.2375011444091797,-7.525001525878906,1.400001525878892,1,0.029702943632536227,1.1599843750953895,115.9499969482422,-1.880007568382472,117.4499969482422,-1.3428621253405777,119.6500015258789,0.029702943632536227 3602,2014-01-29,115.25,118.0,114.6500015258789,117.5500030517578,634752.0,-0.0077486139823974565,1.0937510430822783,-15.333197701032406,37.68115194206681,56.65013742554516,4.079526968236706,3.3429327435499943,-0.4193755648382478,-6.9131769339155085,22.15052277578088,3.3499984741210938,2.261348758836391,-3.3849994659423857,-7.291822543559647,0.5218236116748756,-5.338411004751023,-1.431587927133748,6.065580209716813,9.302306325658199,-39.01121834073598,1.9534115388086324,1,3.325000762939453,1.4000015258789062,-2.6374988555908203,-6.625,3.8499984741210938,2,0.038177887426281254,-1.5405409863784265,116.1500015258789,1.1599843750953895,115.9499969482422,-1.880007568382472,117.4499969482422,0.038177887426281254 3603,2014-01-30,113.9499969482422,116.1999969482422,113.3000030517578,115.5,391460.0,-0.011279852943668511,-1.0350899736048869,0.6739134761465618,18.42110335323379,50.292367539340184,4.741595681774456,4.644800917496838,1.0100048474321994,-5.4122905776369095,21.93190166492348,2.8999938964844034,1.6848902437456843,-4.535002517700178,-8.915834720910766,-0.1541703144895905,-6.725418619305472,-2.3445864160948844,6.699025393090821,8.724753862318924,-33.522880272771715,2.1904161016052948,1,3.9250030517577983,2.7000045776367045,-1.0624961853027486,-5.324996948242202,3.5,3,0.050460729741061305,1.0937510430822783,115.25,-1.5405409863784265,116.1500015258789,1.1599843750953895,115.9499969482422,0.050460729741061305 3604,2014-01-31,113.25,114.8499984741211,112.1500015258789,114.1999969482422,397126.0,-0.006143018578229076,1.3999972873263888,0.6129000502062542,13.77555747068709,44.16866404842888,4.714596478940379,5.417798599341467,1.811346165010832,-4.509449578815335,22.563497115023605,2.6999969482421875,0.9714731291555978,-5.104999542236328,-9.94528054415973,-0.2647185403129271,-7.525140043198036,-2.6848590412746205,6.517140026584002,18.803397624584132,-19.794694567949588,2.4201405009617014,1,4.049999237060547,3.7750015258789062,-0.3624992370605469,-4.625,2.9000015258789062,4,0.060485637740583575,-1.0350899736048869,113.9499969482422,1.0937510430822783,115.25,-1.5405409863784265,116.1500015258789,0.060485637740583575 3605,2014-02-03,110.6999969482422,113.1999969482422,110.5500030517578,112.5500030517578,293124.0,-0.022516583238479493,-1.4651175994662895,1.947381101527431,7.949820980749607,38.24370167910389,6.4189790858240485,7.771628307758661,4.399689919234888,-1.7853384556823215,22.76590689824006,2.6999969482422017,0.12194643991261955,-7.2775024414062415,-13.20730998864478,-1.3476948941677023,-10.242406215025511,-4.312598667786972,8.000743688243091,2.0133417171371315,-30.989273477150014,2.9649037736192674,2,5.800003051757798,5.8250045776367045,2.212503433227525,-2.0,5.7000045776367045,0,0.05465224226326293,1.3999972873263888,113.25,-1.0350899736048869,113.9499969482422,1.0937510430822783,115.25,0.05465224226326293 3606,2014-02-04,109.25,110.0,108.3499984741211,110.0,451244.0,-0.013098437111250805,3.4000040690104165,0.40540406789726957,7.224364381949755,31.71656469239094,6.919192110816283,9.026798505615545,5.849402534561307,-0.1655024213817029,23.125956076899044,2.349998474121108,-0.7273131197360243,-8.309999465942383,-15.411712354635739,-1.2082865772490265,-11.860855910289061,-4.759143021595705,8.146622622928888,9.326439207966192,-18.53572287169836,3.5508564443466764,2,5.474998474121094,6.174999237060547,3.6625003814697266,0.09999847412109375,5.849998474121094,1,0.0778032036613272,-1.4651175994662895,110.6999969482422,1.3999972873263888,113.25,-1.0350899736048869,113.9499969482422,0.0778032036613272 3607,2014-02-05,111.1500015258789,111.6999969482422,108.6500015258789,109.0,623420.0,0.017391318314680992,-1.1403488107507695,-2.866668701171875,14.98262785869403,25.426754571922153,4.058604833087458,6.972340666383843,3.9873079577195796,-1.9108347153373586,23.181244352947665,3.0499954223632955,-1.44670040409666,-6.084997940063474,-13.742543534197267,1.5725476540703198,-9.913770737130378,-2.25622514299657,4.618228750264578,35.6688356181025,13.672083040388834,3.8287727970668977,2,3.3999977111816406,4.274997711181641,1.9499988555908203,-1.0500030517578125,2.5999984741210938,2,0.0575798599911741,3.4000040690104165,109.25,-1.4651175994662895,110.6999969482422,1.3999972873263888,113.25,0.0575798599911741 3608,2014-02-06,114.5999984741211,115.3499984741211,111.5,111.5,345938.0,0.03103910841997548,-1.4838712059125376,1.4418587321019853,31.728049734095293,23.91333534598645,-0.20458204097457156,3.4470472788655258,0.6322077441984106,-5.198102687166795,22.89110047493235,4.1999969482421875,-1.9887436872558055,-2.475000762939459,-10.216108003335037,5.26610647745612,-6.345554383137255,1.3955528572583376,-6.25,89.28571428571429,69.08422336170247,3.8705536201977924,2,-1.4249992370605469,0.8250007629394531,-0.7249984741210938,-3.924999237060547,-0.29999542236329546,3,0.039267016229639795,-1.1403488107507695,111.1500015258789,3.4000040690104165,109.25,-1.4651175994662895,110.6999969482422,0.039267016229639795 3609,2014-02-07,114.75,115.3499984741211,114.25,114.5,240706.0,0.0013089138558128877,-1.9333292643229167,0.08064520098542292,33.52770846577248,23.053098794922157,-0.8692679255936895,3.043544633431793,0.5727430686999355,-5.183649334533101,21.69881040614993,1.0999984741210938,-2.633384448256237,-2.0649993896484347,-9.74861877266595,5.61861999336908,-5.906809081157192,1.7768103018603227,-6.260001525878906,91.42859322684151,70.88782456372516,3.8418096915087574,2,-1.5750007629394531,0.6749992370605469,-0.7999992370605469,-3.674999237060547,1.0,4,0.02352938516986658,-1.4838712059125376,114.5999984741211,-1.1403488107507695,111.1500015258789,3.4000040690104165,109.25,0.02352938516986658 3610,2014-02-10,115.4000015258789,116.25,114.5,115.25,200458.0,0.005664501314848858,-1.121210159569795,0.600006103515625,36.887631639931485,22.46422398079781,-1.794166598969312,2.11196932380912,0.008191175337600498,-5.677318728378708,20.085315997756688,1.75,-3.3429577807274597,-1.1674980163574276,-8.688855807376825,6.35385977466197,-4.928176911867126,2.5931808791522712,-6.772803051757819,89.24052772222056,65.83414041982732,3.760678895509697,2,-2.2250022888183594,0.024997711181640625,-1.3500003814697266,-4.25,0.5499954223632955,0,0.006499133362938503,-1.9333292643229167,114.75,-1.4838712059125376,114.5999984741211,-1.1403488107507695,111.1500015258789,0.006499133362938503 3611,2014-02-11,116.0,116.5,115.3000030517578,115.4499969482422,198964.0,0.005199293467830213,-1.823552643389222,3.666649712628968,38.82682135717907,22.591520582476953,-2.701803977036775,1.1993585455174411,-0.6233517867382119,-6.12389256829006,18.95784084795317,1.1999969482422017,-3.634371204650023,-0.32999954223632244,-7.590737941669275,6.93073885719663,-3.9603687419528057,3.300369657480161,-7.067889464843759,93.63057201032156,67.28334261827379,3.6303691997164784,2,-3.575000762939453,-0.5750007629394531,-1.6374988555908203,-4.200000762939453,0.09999847412109375,1,0.0034482890161975366,-1.121210159569795,115.4000015258789,-1.9333292643229167,114.75,-1.4838712059125376,114.5999984741211,0.0034482890161975366 3612,2014-02-12,116.3499984741211,117.1999969482422,116.0,116.1500015258789,274854.0,0.0030172282251819116,-3.799987792968807,0.3636287973366719,40.78211909521393,25.076077887141416,-3.217738063820647,0.5507483102340416,-0.9885828973426385,-6.324058755157125,17.864869706582574,1.1999969482422017,-3.774489830798217,0.22749900817871094,-6.763659325256853,7.218657341614275,-3.268080158539078,3.7230781748965,-6.963814571074224,85.08773808408378,55.22792854129477,3.495579166717783,2,-3.575000762939453,-0.9249992370605469,-1.8374958038330078,-4.0749969482421875,-0.900001525878892,2,-0.010743446638531995,-1.823552643389222,116.0,-1.121210159569795,115.4000015258789,-1.9333292643229167,114.75,-0.010743446638531995 3613,2014-02-13,115.25,118.1500015258789,114.9000015258789,115.25,320324.0,-0.009454219927349294,-8.285754768392371,0.0,43.45239122438131,28.373503859774104,-2.1388660870147476,1.2460163984920314,0.06535584296682373,-5.073514826584585,16.50328276853086,3.25,-3.983311726006974,-0.5749996185302706,-7.150433195687597,6.000433958627056,-3.862716407108934,2.7127171700483927,-5.2387110533374965,25.6410156089526,-6.979145754810901,3.2877167885786607,2,-2.0,0.17499923706054688,-0.5499973297119141,-2.3499984741210938,0.25,3,-0.013015184381778733,-3.799987792968807,116.3499984741211,-1.823552643389222,116.0,-1.121210159569795,115.4000015258789,-0.013015184381778733 3614,2014-02-14,117.9499969482422,118.4499969482422,115.4000015258789,115.4000015258789,318436.0,0.023427305407741406,-1.392157566727414,100.0,55.55555555555556,33.66302992364143,-4.584126527119082,-1.7899023660915958,-2.616426375049059,-7.607334293159326,14.835786935160083,3.1999969482422017,-4.006840758459873,2.2799976348877067,-3.9117966435881044,8.471791913363518,-0.8158995043501989,5.375894774125612,-7.124836743658065,87.34176237218344,48.778853326414236,3.0958971392379078,2,-4.549999237060561,-2.524997711181655,-3.2499942779541158,-5.0499954223632955,-4.25,4,-0.030945264865806288,-8.285754768392371,115.25,-3.799987792968807,116.3499984741211,-1.823552643389222,116.0,-0.030945264865806288 3615,2014-02-17,118.0500030517578,118.9499969482422,117.8000030517578,118.0,130406.0,0.000847868640127869,-4.111118646366491,0.019609075106282445,55.307266379647984,39.00557459005235,-3.9469557116511993,-2.1871265146983916,-2.659606707899556,-7.518935381876219,13.187146922543667,1.1499938964844034,-3.7083937319330147,2.4975036621093665,-3.39847846778207,8.393485792000803,-0.4504874028363446,5.4454947270550775,-6.309862437934697,77.77790336466036,34.579823819647565,2.947991064945717,2,-4.250003814697251,-2.6250038146972514,-1.5250034332275249,-4.2000045776367045,-2.25,0,-0.01948329514866154,-1.392157566727414,117.9499969482422,-8.285754768392371,115.25,-3.799987792968807,116.3499984741211,-0.01948329514866154 3616,2014-02-18,117.1999969482422,118.5,116.8499984741211,117.6999969482422,251114.0,-0.007200390356135067,-1.7500095367673523,-9.999389685690971,55.462174457907174,43.50330198996492,-2.068135675051309,-1.6376712157060496,-1.784046801001864,-6.4963280503713605,11.967823664610117,1.6500015258789062,-3.28558439979534,1.7849975585937585,-3.7992003245070123,7.369195441694529,-1.0071013829566198,4.577096500144137,-4.450476447600423,56.790074617446805,8.92005223748609,2.792098941550384,2,-1.974998474121108,-1.7749977111816548,0.18750381469725141,-2.6249961853027486,-0.599998474121108,1,-0.010665529287957387,-4.111118646366491,118.0500030517578,-1.392157566727414,117.9499969482422,-8.285754768392371,115.25,-0.010665529287957387 3617,2014-02-19,118.6999969482422,118.6999969482422,117.4000015258789,117.5,235528.0,0.012798635145548909,1.1666645473849908,-2.3999938964844034,63.15789251220494,46.99550674308821,-2.6647715886023775,-3.4151545759563504,-3.1986266066856928,-7.8395979335577834,10.145588734677165,1.5,-2.403475017654543,3.3499977111816577,-2.036241899941288,8.736237322304603,0.6568779056201777,6.043117516743138,-5.082409744936356,93.82715351677811,39.31162228902149,2.6931198055614733,2,-2.099998474121108,-3.274997711181655,-1.3124961853027486,-4.124996185302749,-2.599998474121108,2,-0.02190394727014866,-1.7500095367673523,117.1999969482422,-4.111118646366491,118.0500030517578,-1.392157566727414,117.9499969482422,-0.02190394727014866 3618,2014-02-20,118.0500030517578,118.3499984741211,117.0500030517578,117.3499984741211,252822.0,-0.005475938611589237,1.0000000000000218,0.5833386315374353,63.333341810438334,50.307243781384415,-1.6471441913327283,-3.0474172171995946,-2.4335426583702713,-7.021490274087583,8.305655735352513,1.6499938964844034,-1.2725302127018239,2.780003738403309,-2.3801062688842336,7.9401137456908515,0.19994873475953057,5.360058742047087,-3.6858784841608667,74.64802656322126,14.970104848585109,2.5800550036437735,2,-1.3250045776367045,-2.6250038146972514,-0.6625022888183452,-3.350002288818345,-0.650001525878892,3,-0.022024616995356183,1.1666645473849908,118.6999969482422,-1.7500095367673523,117.1999969482422,-4.111118646366491,118.0500030517578,-0.022024616995356183 3619,2014-02-21,118.0999984741211,119.0,117.5500030517578,118.1500015258789,162610.0,0.0004235105554497576,-1.5217472069633147,-0.07143246395134803,73.87098441387757,54.416505200711754,-1.3096977088980708,-3.2108408129699058,-2.3493752096244975,-6.92452692713691,7.696665578138251,1.4499969482422017,-0.2714589094133828,2.797499084472662,-2.4281939811681355,8.02319215011346,0.18465255165226324,5.410345617293061,-3.0938517732338227,58.13949362147584,-8.467743652047297,2.612846532820398,2,-1.1499977111816406,-2.674999237060547,-0.6749973297119141,-3.3999977111816406,0.6500015258789062,4,-0.022015228685128396,1.0000000000000218,118.0500030517578,1.1666645473849908,118.6999969482422,-1.7500095367673523,117.1999969482422,-0.022015228685128396 3620,2014-02-24,119.5,119.5,117.8499984741211,118.0999984741211,172408.0,0.011854373784650596,1.3571424678884583,-27.998321635642355,83.17152758779731,59.34369478189156,-2.309859459579627,-4.5653146062285686,-3.621970011839011,-8.140792562755422,7.882522542404605,1.6500015258789062,0.3436899488055474,4.020000457763672,-1.5294329942015281,9.569433909728872,1.2452837317810719,6.794717183746272,-3.8548367712546963,100.0,25.06701616210819,2.7747167259825964,2,-2.299999237060547,-4.100002288818359,-1.5625,-4.625,-0.5999984741210938,0,-0.04853559039127864,-1.5217472069633147,118.0999984741211,1.0000000000000218,118.0500030517578,1.1666645473849908,118.6999969482422,-0.04853559039127864 3621,2014-02-25,119.5999984741211,119.5999984741211,118.3499984741211,119.25,187290.0,0.000836807314820831,6.142888283378746,0.2499986376096043,80.95238361395359,63.807057506195974,-2.062376377440202,-4.6310310175502565,-3.5811014459330153,-8.064987008353995,8.430152194707933,1.25,0.945629641903551,3.9474990844726534,-1.8962987050511941,9.791296873996501,1.0256001897107296,6.869397979234577,-3.2609646265499492,100.0,19.27004011541169,2.921898894761926,2,-2.3499984741210938,-4.200000762939453,-1.6624984741210938,-4.724998474121094,-0.29999542236329546,1,-0.03177253738164165,1.3571424678884583,119.5,-1.5217472069633147,118.0999984741211,1.0000000000000218,118.0500030517578,-0.03177253738164165 3622,2014-02-26,119.6500015258789,119.6500015258789,118.5500030517578,118.75,165570.0,0.00041808572237256314,1.444436909252776,2.571444141689373,74.6341612280869,67.27169861771881,-1.7824948478045002,-4.568736990744327,-3.50125925669235,-7.925135107520887,9.015975590630413,1.099998474121108,1.4746512814762411,3.7775020599365234,-2.3279292886273026,9.88293340850035,0.7247863856546104,6.8302177342184365,-2.658774752997772,100.0,19.511553585837106,3.0527156742819153,2,-2.125,-4.250003814697266,-1.7125015258789062,-4.775001525878906,-0.45000457763670454,2,-0.02549104064238672,6.142888283378746,119.5999984741211,1.3571424678884583,119.5,-1.5217472069633147,118.0999984741211,-0.02549104064238672 3623,2014-02-27,119.6999969482422,120.1500015258789,118.3499984741211,119.1999969482422,195200.0,0.00041784723548432545,1.571416115355743,0.5555546136565931,74.3842360829237,69.36377423187082,-1.2682452790904932,-4.3909983984395495,-3.373018220561889,-7.784654101883191,9.25072039742995,1.8000030517578125,1.963741096049219,3.5399974822998246,-2.723732410689763,9.803727375289412,0.4081325358050236,6.6718624287946255,-2.1770152247615187,82.69212147177039,3.4393328866909627,3.131864946494796,2,-1.1999969482422017,-4.974998474121108,-1.6249961853027486,-4.824996948242202,0.5500030517577983,3,-0.030075175989166758,1.444436909252776,119.6500015258789,6.142888283378746,119.5999984741211,1.3571424678884583,119.5,-0.030075175989166758 3624,2014-02-28,120.0999984741211,120.1500015258789,118.0500030517578,118.9499969482422,220720.0,0.003341700384936974,2.359977050921343,2.300003051757784,73.73737295894304,71.41156385179251,-1.4876376041402608,-4.481259124281962,-3.515536811611298,-7.977145810198323,8.909144818082645,2.099998474121108,2.4282496340213555,3.597499084472659,-2.744878921431976,9.939877090377294,0.42631008152034156,6.768688087424977,-2.0516127901607604,97.82595715603087,19.01712296505066,3.1711890029523198,2,-1.5999984741210938,-5.549999237060547,-1.7124977111816406,-4.3249969482421875,-1.3499984741210938,4,-0.022481240487475795,1.571416115355743,119.6999969482422,1.444436909252776,119.6500015258789,6.142888283378746,119.5999984741211,-0.022481240487475795 3625,2014-03-03,116.75,118.8499984741211,116.6999969482422,118.0,286146.0,-0.027893409797527524,-2.185173045188463,-1.0869550795114675,52.96442830778138,71.13403650177852,1.8534754979781667,-0.6901545848314328,0.03898311329801629,-4.436212509397265,7.659339742977672,3.400001525878892,2.8613133350869617,-0.05499954223633097,-5.7790843788535255,5.669085294380864,-2.9170419605449354,2.8070428760722734,3.4000015258789062,1.4493618959790189,-72.36643026624901,2.8620424183085986,3,1.6749992370605469,-2.5,1.2000007629394531,-0.7249984741210938,1.8000030517577983,0,0.017130620985010614,2.359977050921343,120.0999984741211,1.571416115355743,119.6999969482422,1.444436909252776,119.6500015258789,0.017130620985010614 3626,2014-03-04,117.75,117.9000015258789,116.5,116.5,206784.0,0.008565310492505418,-1.24000244140625,-1.0,55.263165442616895,70.25684460515764,1.0501304966843037,-1.0758654292884557,-0.7696724915025612,-5.229540749068889,5.6234884461717805,1.4000015258789062,2.875070653904828,0.5200004577636719,-3.971792222968901,5.011793138496245,-1.7258958826026145,2.7658967981299583,2.4000015258789062,34.24656102572464,-36.567741038465535,2.24589634036629,3,0.5750007629394531,-3.5,-0.1374988555908203,-1.7249984741210938,-3.4499969482422017,1,0.009766467311073557,-2.185173045188463,116.75,2.359977050921343,120.0999984741211,1.571416115355743,119.6999969482422,0.009766467311073557 3627,2014-03-05,117.5500030517578,118.9499969482422,117.5500030517578,117.5999984741211,302700.0,-0.0016984878831609596,-55.00488325954507,-0.03999633789063637,59.27421041880468,69.80583000608723,1.195573161699329,-0.3919055941830294,-0.4653643061700876,-4.8083647884156875,4.496616740143425,1.3999938964844034,2.8846954923173485,3.4332275191673034e-06,-3.4618178839522074,3.4618247504072457,-1.730907225362344,1.7309140918173824,2.453998413085955,28.767194871376432,-45.78825721926724,1.7309106585898608,3,0.7749977111816548,-3.3000030517577983,-1.9073486186016453e-06,-1.525001525878892,-4.050003051757798,2,0.014887281621162263,-1.24000244140625,117.75,-2.185173045188463,116.75,2.359977050921343,120.0999984741211,0.014887281621162263 3628,2014-03-06,119.0999984741211,120.0,118.25,118.25,335778.0,0.013185839065277039,-3.117654450637729,-17.001526018612594,55.11112135899607,67.72140077776706,-0.2121243288773087,-1.6732764142757475,-1.836082369984922,-6.141889746306248,5.045654944498307,2.4499969482422017,3.0008342813906665,1.3249988555908203,-1.9068320464700577,4.556829757651698,-0.29091659543961157,2.940914306621252,-2.5999984741210938,71.23280512862318,-1.6348219785332248,1.6159154510304379,3,-0.7749977111816406,-4.849998474121094,-1.487497329711914,-3.0749969482421875,-5.900001525878892,3,0.0008396177615639377,-55.00488325954507,117.5500030517578,-1.24000244140625,117.75,-2.185173045188463,116.75,0.0008396177615639377 3629,2014-03-07,117.4499969482422,119.25,117.0999984741211,118.8499984741211,199164.0,-0.01385391727135421,-1.0476219886576252,-1.6470635754099519,47.65622392294316,63.7752559261166,1.4929810426063455,0.19960746208845137,-0.06580148096996652,-4.321934249066032,5.389231908307017,2.1500015258789062,2.7939402560922133,-0.4600025177001754,-3.3692609517077727,2.449255916307422,-1.914631734703974,0.9946266993036232,-0.8799969482422085,27.14276994977719,-43.240551250769116,1.4546292170038002,3,0.8750038146972514,-3.1999969482422017,-0.18749618530274859,-1.4249954223632955,-3.7999954223632955,4,0.023839958488817148,-3.117654450637729,119.0999984741211,-55.00488325954507,117.5500030517578,-1.24000244140625,117.75,0.023839958488817148 3630,2014-03-10,116.1500015258789,118.5,115.5,117.5,171116.0,-0.011068501116574536,-1.2641496396912544,0.9642835733865308,46.03774627872038,59.89585177775735,2.534316286426318,1.6429045120876111,1.2951020108852163,-2.855423884166413,5.488900295859278,3.0,2.59098170253003,-1.7974979400634794,-4.587417958164949,0.9924220780379898,-3.192457949114214,-0.4025379310127448,3.8499984741210938,14.444478352864584,-55.276492342146675,1.3949600090507377,3,1.6749992370605469,-1.9000015258789062,1.0124988555908203,-0.125,-4.7000045776367045,0,0.022384833749156785,-1.0476219886576252,117.4499969482422,-3.117654450637729,119.0999984741211,-55.00488325954507,117.5500030517578,0.022384833749156785 3631,2014-03-11,116.4000015258789,117.4499969482422,116.0999984741211,116.9499969482422,146266.0,0.002152389123682541,-1.3478203180458408,0.4074044770468099,40.416667461396784,56.09390802590289,1.9921576915370451,1.5013849157317907,1.0747092306511945,-2.945344976111201,5.496625653822861,1.349998474121108,2.2164392863898286,-1.567498016357419,-4.303855593552086,1.168859560837248,-2.9356768049547526,-0.19931922776008548,3.5099984741210903,20.00003390842014,-44.74370837136368,1.3681787885973324,3,1.4249992370605469,-2.1500015258789062,0.11249923706054688,-0.3250007629394531,-3.349998474121108,1,0.01847080324479977,-1.2641496396912544,116.1500015258789,-1.0476219886576252,117.4499969482422,-3.117654450637729,119.0999984741211,0.01847080324479977 3632,2014-03-12,115.0999984741211,116.0999984741211,114.4499969482422,116.0999984741211,265034.0,-0.011168410951169827,2.300003051757784,1.818196950991089,38.33989019691106,52.088980705234825,2.881934739729118,2.8490097469580604,2.341466908219175,-1.4975842017863101,5.4997760283525805,1.9500045776367045,1.4993526079482251,-2.8050010681152315,-5.746339053099291,0.13633691686882798,-4.275670060607268,-1.3343320756231947,4.721801525878902,11.711732765138272,-49.640239476625915,1.4706689924920326,3,2.200000762939453,-0.6999969482421875,-0.024999618530273438,0.3250007629394531,-3.0999984741210938,2,-0.006950438166540618,-1.3478203180458408,116.4000015258789,-1.2641496396912544,116.1500015258789,-1.0476219886576252,117.4499969482422,-0.006950438166540618 3633,2014-03-13,113.75,115.8499984741211,113.75,115.4499969482422,292034.0,-0.01172891826253697,-1.4705908752277603,1.6999969482422017,34.408595681704725,47.71911656331945,3.6868826547850517,4.301405394267789,3.6644141526784324,-0.04050738708144763,6.101283082021768,2.0999984741210938,0.8077553023452424,-4.079999542236322,-7.363033346213854,-0.7969657382587911,-5.721516444225088,-2.438482640247557,5.856927877929678,0.0,-59.20715630855675,1.641516901988769,3,3.125,2.075000762939453,1.2374992370605469,1.6749992370605469,-1.1500015258789062,3,-0.00219780219780219,2.300003051757784,115.0999984741211,-1.3478203180458408,116.4000015258789,-1.2641496396912544,116.1500015258789,-0.00219780219780219 3634,2014-03-14,114.3000030517578,114.5,112.8499984741211,113.75,206918.0,0.00483519166380475,2.4736985817311554,-0.3235317877049732,30.1526695328361,45.184476699436644,2.489418217538244,3.651128667997085,3.1286548810359562,-0.4599862471396392,6.737786124931336,1.6500015258789062,0.2909317000652152,-3.3474967956543082,-6.988703366180459,0.2937097748718429,-5.168100080917384,-1.5268935103912327,4.955509153496095,25.66379090333332,-27.210858321433875,1.8206032852630738,3,2.1249961853027486,2.1999969482422017,-3.8146972514141453e-06,1.1249961853027486,-0.75,4,-0.009623850167505998,-1.4705908752277603,113.75,2.300003051757784,115.0999984741211,-1.3478203180458408,116.4000015258789,-0.009623850167505998 3635,2014-03-17,115.75,115.75,113.6999969482422,114.3000030517578,212384.0,0.012685887222466663,1.8275963673482079,2.6363434595645274,36.678196124687126,43.11948010855556,0.9863825100750603,2.1291489382685143,1.632673420193882,-1.8008381260723354,6.936234658465065,2.0500030517577983,-0.23006502610019197,-1.7824996948242244,-5.514335034549816,1.9493356449013675,-3.6484173646870204,0.08341797503857151,2.993071106763267,63.04353234449693,15.4636125728805,1.8659176698627935,3,0.6749992370605469,0.75,-1.4500007629394531,-0.3250007629394531,-1.75,0,-0.018142535413573135,2.4736985817311554,114.3000030517578,-1.4705908752277603,113.75,2.300003051757784,115.0999984741211,-0.018142535413573135 3636,2014-03-18,115.9499969482422,116.4499969482422,115.0999984741211,115.9000015258789,170070.0,0.0017278354059802048,1.5714368755676231,0.03447967419786902,37.32873687912473,40.681094159702226,0.5634572842178756,1.9296370534394072,1.409022538234538,-1.9061845250935932,7.453188200716548,1.349998474121108,-0.8050571073644051,-1.5200027465820227,-5.316592854612395,2.2765873614483496,-3.418297800597216,0.37829230743317055,2.3216283479096944,86.11110522423017,43.29637853411515,1.8982950540151893,3,0.47500228881834516,0.5500030517577983,-1.6499977111816548,-0.5249977111816548,-2.7999954223632955,1,-0.03880983284552142,1.8275963673482079,115.75,2.4736985817311554,114.3000030517578,-1.4705908752277603,113.75,-0.03880983284552142 3637,2014-03-19,116.0999984741211,116.4499969482422,115.5999984741211,115.9499969482422,148374.0,0.0012936742546518776,-1.0000000000000335,3.0003052037223483,37.7550983336248,38.752647156883214,0.20801755277834388,1.6599704583662742,1.23501042216499,-1.9581056486181438,7.908460934708107,0.849998474121108,-0.9079384585940886,-1.2400012969970646,-5.037312496084937,2.5573099020908074,-3.1386568965410078,0.6586543025468785,1.7378966762683348,90.27781604250387,50.33828872102224,1.8986555995439367,3,-0.049999237060546875,0.40000152587890625,-2.174999237060547,-0.6749992370605469,-3.4499969482421875,2,-0.026270417419886005,1.5714368755676231,115.9499969482422,1.8275963673482079,115.75,2.4736985817311554,114.3000030517578,-0.026270417419886005 3638,2014-03-20,115.4499969482422,116.5,114.9499969482422,115.5999984741211,194394.0,-0.005598635094071769,-1.695653904586297,-1.0,34.448144320690034,37.28508275663286,0.31940680173437386,2.2189663228079723,1.8481174996201304,-1.202429044898409,8.664623848800293,1.5500030517577983,-1.1552849233858637,-1.7600025177001868,-5.632251233422281,2.112246198021907,-3.6961268755612338,0.1761218401608602,1.9888664680457566,71.23280512862357,37.02035449602867,1.9361243578610459,3,0.22500228881834516,1.0500030517577983,-1.349998474121108,-0.024997711181654836,-0.9499969482422017,3,-0.029883040618778778,-1.0000000000000335,116.0999984741211,1.5714368755676231,115.9499969482422,1.8275963673482079,115.75,-0.029883040618778778 3639,2014-03-21,115.5,116.9000015258789,115.4499969482422,115.4499969482422,230202.0,0.00043311436188453456,-56.99664327131711,-0.33335028737087424,44.63519032238629,37.12924320592907,-0.04055726626872058,2.0703379568895883,1.6917290220672498,-1.1565703746248062,9.0690838661456,1.4500045776367045,-1.464174739560434,-1.5799995422363224,-5.500713048424899,2.340713963952254,-3.5403562953306107,0.3803572108579658,1.5717542209146131,56.250014901139686,17.15410202739232,1.960356753094288,3,-0.3500022888183594,1.0,-1.1625003814697266,-0.07500076293945312,-0.9000015258789062,4,-0.02510823831929787,-1.695653904586297,115.4499969482422,-1.0000000000000335,116.0999984741211,1.5714368755676231,115.9499969482422,-0.02510823831929787 3640,2014-03-24,113.6999969482422,116.1500015258789,112.6500015258789,115.5999984741211,354534.0,-0.015584442006561061,1.3333273993749,-37.997711321341,33.73492351606713,36.38682721200355,1.53699649563589,3.598011990904652,3.349341800652738,0.7441710127598071,9.677055416157943,3.5,-1.8952799892138614,-3.0900024414062415,-7.113695087888885,0.9336902050764024,-5.101848764647556,-1.0781561181649266,3.2000045776367045,24.705774643842247,-14.383767507638204,2.0118463232413206,3,1.0750045776367045,2.7000045776367045,0.712501525878892,1.7250022888183452,0.8500061035155966,0,-0.001319207568252434,-56.99664327131711,115.5,-1.695653904586297,115.4499969482422,-1.0000000000000335,116.0999984741211,-0.001319207568252434 3641,2014-03-25,115.8000030517578,115.8000030517578,113.4499969482422,113.5,333388.0,0.018469711168695557,1.0434808568793832,-1.2105269498106723,43.902441617877535,37.004888480999824,-0.7342880526623219,1.2635034968454875,1.1155166817555937,-1.2594264458349613,10.270632291431975,2.3500061035155966,-2.076257962941156,-0.799996566772478,-4.618648480244488,3.018655346699532,-2.709322523508476,1.10932938996352,1.099998474121108,74.11768296185627,32.32939436709059,1.909325956736004,3,-1.025001525878892,0.599998474121108,-1.1875038146972514,-0.3750038146972514,-0.5,1,-0.015544067394827943,1.3333273993749,113.6999969482422,-56.99664327131711,115.5,-1.695653904586297,115.4499969482422,-0.015544067394827943 3642,2014-03-26,116.5999984741211,117.4499969482422,116.0999984741211,116.0999984741211,257830.0,0.006908423154408094,-4.399993896484432,0.21739101590229215,40.80882765429879,37.71602536684361,-1.4518051719679903,0.23536072768254712,0.19629868277925766,-1.9581808136631764,10.529217777684142,1.6499938964844034,-2.125041305161531,0.1524990081787081,-3.3866757099734173,3.6916737263308335,-1.6170883508973475,1.9220863672547637,-3.9499969482421875,82.29168156784182,42.4009162755339,1.7695873590760618,3,-1.5499992370605469,-0.1999969482421875,-1.2749996185302734,-1.1749992370605469,-1.400001525878892,2,-0.029588310406435392,1.0434808568793832,115.8000030517578,1.3333273993749,113.6999969482422,-56.99664327131711,115.5,-0.029588310406435392 3643,2014-03-27,116.0999984741211,116.9499969482422,115.1999969482422,116.9499969482422,271836.0,-0.004288164721639953,3.117654450637591,-1.699996948242216,44.57832137449152,39.31887557147199,-0.6519628364959829,0.47624678487449046,0.5462415048331764,-1.3652062994075465,10.681438987263265,1.75,-2.1326895775119397,-0.1675010681152287,-3.359311859991294,3.0243097237608367,-1.7634064640532614,1.428404327822804,-3.353997039794919,71.87500496705826,29.117080236141106,1.5959053959380338,3,-1.0499992370605469,0.3000030517578125,-0.08749961853027344,-0.6749992370605469,-0.15000152587889204,3,-0.02971573637885272,-4.399993896484432,116.5999984741211,1.0434808568793832,115.8000030517578,1.3333273993749,113.6999969482422,-0.02971573637885272 3644,2014-03-28,117.4000015258789,117.8499984741211,116.0999984741211,116.0999984741211,384820.0,0.01119727018814376,-1.6923013721140416,-1.529418100546599,55.020075399179355,41.356862157526685,-1.6382685746375643,-1.0924132335139234,-0.8869709383737927,-2.5365873828512804,10.853855443363983,1.75,-1.9681389265640803,1.2675018310546875,-1.4322595668597558,3.9672632289691308,-0.08237886790253413,2.617382530011909,-4.559920181274407,91.34620745509659,43.147636777994336,1.3498806989572252,3,-2.1500015258789062,-1.0,-1.325002670288086,-1.9750022888183594,0.09999847412109375,4,-0.0247018866114721,3.117654450637591,116.0999984741211,-4.399993896484432,116.5999984741211,1.0434808568793832,115.8000030517578,-0.0247018866114721 3645,2014-03-31,118.75,119.25,118.0500030517578,118.0500030517578,330186.0,0.011499135064521271,-2.4285776566756505,0.5384579269223204,58.67157424971583,43.728288532036814,-2.8138736730233944,-2.4083727395941423,-2.3362834949051745,-3.753597989288693,11.47044920853558,1.8499984741210938,-1.5587958520813885,2.517500305175787,-0.4165603388224497,5.451560949174024,1.0504699831766686,3.9845306271749052,-5.709521970214837,91.37931488073156,37.977412950557635,1.4670303219991168,3,-2.799999237060547,-2.3499984741210938,-2.5625,-3.325000762939453,0.6999969482422017,0,-0.034947381270559186,-1.6923013721140416,117.4000015258789,3.117654450637591,116.0999984741211,-4.399993896484432,116.5999984741211,-0.034947381270559186 3646,2014-04-01,118.9000015258789,119.6500015258789,118.0999984741211,119.3000030517578,219618.0,0.0012631707442434248,1.8181912761220427,-0.5714332425067801,65.32258163753765,46.79134223247157,-2.795374042669181,-2.60116465242902,-2.5713965015282554,-3.7851548317163264,11.941056281617682,1.5500030517578125,-1.098059784472369,2.610001754760745,-0.4896761576963371,5.709679667217827,1.060162798532204,4.159840710989286,-5.486952177880852,83.14608475305641,23.459799215897718,1.5498389562285388,4,-2.75,-2.5,-2.6000022888183594,-3.4750022888183594,2.6999969482421875,1,-0.036585352550851935,-2.4285776566756505,118.75,-1.6923013721140416,117.4000015258789,3.117654450637591,116.0999984741211,-0.036585352550851935 3647,2014-04-02,119.3000030517578,119.4000015258789,118.5500030517578,118.9499969482422,390820.0,0.0033641843628726686,2.0908863920100393,-0.8750119208834406,74.23579534853977,51.21219234667709,-3.010282475464294,-3.0180767376212145,-3.0552282642686066,-4.0767552630147605,12.179071506000282,0.849998474121108,-0.7902791120161652,2.9225032806396314,-0.4164975625647287,6.2615041238439915,1.2530028590374513,4.592003702241811,-5.387997529529272,92.13487384080436,23.87013603324168,1.669500421602181,4,-3.150001525878892,-2.900001525878892,-2.975004196166978,-3.8750038146972514,2.25,2,-0.03352891783468448,1.8181912761220427,118.9000015258789,-2.4285776566756505,118.75,-1.6923013721140416,117.4000015258789,-0.03352891783468448 3648,2014-04-03,119.1999969482422,120.0,118.6500015258789,119.4499969482422,355086.0,-0.0008382741069353772,-1.0000113028833235,-0.7142732583486499,72.27266863366086,54.28302327015204,-2.5953246703898287,-3.0674654272320083,-3.0306596519664026,-3.8821995444239548,11.969494646925524,1.3499984741210938,-0.48703391091771664,2.817497253417983,-0.5389229147200183,6.173917421555984,1.1392871693489894,4.4957073374869765,-4.828951745721639,79.48710926266858,5.592656604432051,1.6782100840689977,4,-2.8749961853027486,-2.7999954223632955,-2.7374973297119283,-3.774997711181655,2.2000045776367045,3,-0.03355704783899316,2.0908863920100393,119.3000030517578,1.8181912761220427,118.9000015258789,-2.4285776566756505,118.75,-0.03355704783899316 3649,2014-04-04,120.25,120.6999969482422,118.9499969482422,119.0500030517578,288324.0,0.008808750659731412,-1.4999836514043952,-4.799987792968807,71.22637231658203,58.448739803542594,-3.2415679919224516,-4.107539434286281,-4.074530851397753,-4.847352933104048,12.542862101951444,1.75,-0.15241582128402342,3.7275001525878935,-0.026442336642531927,7.481442641818319,1.8505289079726879,5.604471397203099,-5.3160593177314865,83.0189439742036,7.431698935447244,1.8769712446152111,4,-3.1750030517577983,-3.575000762939453,-3.637500762939453,-4.825000762939453,1.25,4,-0.035758861137279,-1.0000113028833235,119.1999969482422,2.0908863920100393,119.3000030517578,1.8181912761220427,118.9000015258789,-0.035758861137279 3650,2014-04-07,118.75,120.1999969482422,118.5500030517578,120.0,433056.0,-0.012474012474012475,1.0,-1.0416693157687147,61.7646945683952,60.43343457582234,-1.0615224828080017,-2.532615320958115,-2.53734582296471,-3.255993828098113,12.81243386859334,1.6999969482422017,0.2882846798969325,2.0975002288818416,-1.7801659801480696,5.975166437911753,0.15866712436688601,4.036333333396797,-3.124132565814648,25.000073359605718,-47.22126065960873,1.9388331045149545,4,-0.8000030517577983,-2.075000762939453,-2.2250003814697266,-3.325000762939453,2.0,0,-0.010526315789473717,-1.4999836514043952,120.25,-1.0000113028833235,119.1999969482422,2.0908863920100393,119.3000030517578,-0.010526315789473717 3651,2014-04-08,118.5500030517578,119.8000030517578,118.0999984741211,119.1500015258789,624734.0,-0.0016841848273027038,-1.2666612413470202,0.4799987792968864,60.25104816214897,62.593681298916806,-0.4809971213326918,-2.280193664883754,-2.3081688853614537,-2.9832354970639727,13.008772791858808,1.7000045776367045,0.5383061762673123,1.7900032043456946,-2.176382936694651,5.75638934538604,-0.1931898661744782,3.7731962748658674,-2.315240075885626,17.307878528229605,-50.45536440654847,1.9831930705201708,4,-0.6000061035155966,-1.8750038146972514,-2.212503433227525,-3.1250038146972514,4.25,1,0.007591681765638292,1.0,118.75,-1.4999836514043952,120.25,-1.0000113028833235,119.1999969482422,0.007591681765638292 3652,2014-04-09,114.3000030517578,114.9499969482422,113.6500015258789,114.75,379784.0,-0.03584985146010067,2.0588457050533373,0.7499968210775335,46.30227478348234,62.78523167769356,3.8089950577285236,2.009845524486579,1.9512415390299367,1.3291232048592718,13.037318472576539,4.900001525878892,1.0254872792255583,-2.419997024536144,-6.472079540081268,1.6320854910089793,-4.446038282308706,-0.39395576676358246,6.399993896484403,9.219885786266211,-55.70424469665998,2.026041257772565,4,2.8749961853027486,2.3749961853027486,1.9874973297119283,1.1249961853027486,7.2999954223632955,2,0.063866974868388,-1.2666612413470202,118.5500030517578,1.0,118.75,-1.4999836514043952,120.25,0.063866974868388 3653,2014-04-10,113.5,115.0500030517578,113.5,114.8000030517578,652038.0,-0.006999151622030464,-1.3846144817305555,2.8889152622832857,43.86503756653477,61.54578302962194,4.695148037536029,2.940942543344164,2.7934623281986575,2.19864301305779,12.789529567766184,1.5500030517577983,1.2183555931687238,-3.2075000762939396,-7.299505000504666,0.8845048479167872,-5.253502538399303,-1.1614976141885762,7.0589970397949315,0.0,-63.29407399329945,2.046002462105363,4,3.5999984741210938,3.174999237060547,2.7875003814697266,1.9249992370605469,9.400001525878906,3,0.07092513701989245,2.0588457050533373,114.3000030517578,-1.2666612413470202,118.5500030517578,1.0,118.75,0.07092513701989245 3654,2014-04-11,113.1999969482422,113.3000030517578,112.1999969482422,113.25,464602.0,-0.002643198693901283,13.66585291425324,0.03846379567354607,48.310812900671586,60.394587324172576,4.846375360533372,3.324773353147336,3.15563394037234,2.555947110609324,12.320425020139348,1.3000030517577983,1.3980328085163052,-3.4525028228759567,-7.707096155477572,0.8020905097256588,-5.579799489176764,-1.325206156575149,7.076640209960928,12.5,-53.37534783889825,2.1272966663008086,4,3.25,3.25,3.087503433227525,2.225002288818345,10.25,4,0.07243820493551723,-1.3846144817305555,113.5,2.0588457050533373,114.3000030517578,-1.2666612413470202,118.5500030517578,0.07243820493551723 3655,2014-04-14,113.6500015258789,113.9000015258789,112.0999984741211,113.0,616736.0,0.003975305563324927,2.1304359363908367,-12.999237107113856,41.82509968966101,57.78375599663072,4.019556498488669,2.855793550749752,2.8565155938869395,2.1488781039160756,12.460183408028442,1.8000030517578125,1.560979696644111,-2.897498321533206,-7.3451451557441345,1.5501485126777226,-5.12132173863867,-0.6736749044277417,6.142037219726575,20.129897795898994,-42.85622145796687,2.223823417105465,4,2.7499961853027344,2.7499961853027344,2.6374988555908203,1.7749977111816406,10.199996948242188,0,0.06907169704114424,13.66585291425324,113.1999969482422,-1.3846144817305555,113.5,2.0588457050533373,114.3000030517578,0.06907169704114424 3656,2014-04-15,111.4499969482422,114.3499984741211,111.3000030517578,114.0,286566.0,-0.019357717097221006,-1.1403545404412636,-3.9230724086528648,32.30243180618115,53.124493380813085,5.645307487613451,4.9554523953427605,5.231697991707591,4.3682842682210605,13.099085717756362,3.0499954223632955,1.4069747808002404,-4.872502899169902,-9.868868890386707,0.12386309204690349,-7.370685894778305,-2.3743199035614992,7.726678575644527,3.999837239584091,-54.20847323877186,2.4981829956084036,4,4.550003051757798,4.550003051757798,4.587503433227525,3.975002288818345,12.75,1,0.0834455209189171,2.1304359363908367,113.6500015258789,13.66585291425324,113.1999969482422,-1.3846144817305555,113.5,0.0834455209189171 3657,2014-04-16,113.0500030517578,113.25,111.4499969482422,112.1999969482422,362218.0,0.014356268706392505,1.8800048828124774,-0.3333353279438863,40.255625631008016,49.567044158296106,3.42576031791765,3.283583513145473,3.767821606980334,2.8051642519117763,13.772515102196753,1.8000030517577983,1.0961701043162861,-3.119997024536147,-8.326714388703337,2.086720339631043,-5.723355706619742,-0.516638342452552,5.339005224916036,46.666666666666664,-9.407538142633676,2.6033586820835923,4,2.9499969482422017,2.9499969482422017,2.9874973297119283,2.3749961853027486,10.5,2,0.08624502199735584,-1.1403545404412636,111.4499969482422,2.1304359363908367,113.6500015258789,13.66585291425324,113.1999969482422,0.08624502199735584 3658,2014-04-17,112.0,113.25,111.5500030517578,113.0,209540.0,-0.009287952440629965,1.2666625976562689,-1.1764621405235018,32.467563993890394,45.26050990021926,3.7403792799301385,4.281377589008514,4.833339220825465,3.894305723557153,14.175828823462968,1.6999969482422017,0.6201757967871657,-3.997500228881833,-9.523466194618152,1.5284657368544856,-6.7604832117499996,-1.2345172460136666,5.680107754182231,22.95075406047028,-27.47779108108704,2.762982982868162,4,3.75,4.0,3.8500003814697266,3.424999237060547,11.0,3,0.08571427209036697,1.8800048828124774,113.0500030517578,-1.1403545404412636,111.4499969482422,2.1304359363908367,113.6500015258789,0.08571427209036697 3659,2014-04-22,112.5999984741211,113.6999969482422,112.25,112.6999969482422,319970.0,0.005357129233223956,-2.62501311309692,0.09999847412110796,29.01027961018805,41.62113046041847,2.1692272383165943,3.639581889155437,4.251311482787827,3.3333401849684634,14.742086557506232,1.6999969482422017,-0.030109562746091,-3.2525016784667997,-8.981879996209031,2.4768766392754316,-6.117190837337915,-0.3878125195956841,4.442098809818688,42.62286470436704,-2.517219199568949,2.864689158871115,4,2.9500045776367045,3.4000015258789062,3.750001907348633,2.825000762939453,9.200004577636705,1,0.09147427345769521,1.2666625976562689,112.0,1.8800048828124774,113.0500030517578,-1.1403545404412636,111.4499969482422,0.09147427345769521 3660,2014-04-23,113.5500030517578,113.8000030517578,112.3499984741211,112.5999984741211,223038.0,0.008436985706132605,1.0000000000000195,-9.500190737772217,32.68612840957833,38.55836159902174,0.45151409713172086,2.8224736732898776,3.30973259717085,2.421103875011525,14.128694058908914,1.4500045776367045,-0.6653671746181686,-2.2949974060058764,-8.036618917451165,3.446624105439412,-5.1658081617285205,0.5758133497167677,2.917884808963791,73.77060252295666,32.05673191909783,2.870810755722644,4,-0.375,2.4499969482422017,2.912496566772475,1.8749961853027486,8.649993896484403,2,0.08718620546378886,-2.62501311309692,112.5999984741211,1.2666625976562689,112.0,1.8800048828124774,113.0500030517578,0.08718620546378886 3661,2014-04-24,114.0,115.5,112.6999969482422,113.4000015258789,384738.0,0.003962984906632494,-1.799992370634598,0.6315742978983222,32.90324962345311,37.06958102568515,-0.7954222254521,2.3512611234698113,2.854221360851625,1.9496034312820996,13.112805312685028,2.8000030517577983,-1.4056773878062359,-1.755000305175784,-7.555717772262199,4.0457171619106305,-4.655359038718984,1.145358428367416,1.9510993798252088,62.96299087110653,26.48579363029529,2.900358733543206,4,-0.5999984741210938,2.0,2.4624996185302734,1.4249992370605469,9.150001525878906,3,0.08640349538702718,1.0000000000000195,113.5500030517578,-2.62501311309692,112.5999984741211,1.2666625976562689,112.0,0.08640349538702718 3662,2014-04-25,113.1500015258789,113.8000030517578,112.4499969482422,113.0999984741211,182626.0,-0.00745612696597453,1.0,0.08333863153745406,31.384655689430872,35.68287192822917,-0.1404794343736171,3.0878582653623567,3.677431574494591,2.779324286375001,13.064375880704773,1.5500030517577983,-2.012397838650884,-2.4324989318847656,-8.331765749291435,3.4667678855219037,-5.3821323405881,0.517134476818569,2.3499984741210938,40.506321779137764,9.078410190515974,2.9496334087033347,4,0.25,2.8499984741210938,3.312498092651367,2.2749977111816406,10.849998474121094,4,0.0976579343645525,-1.799992370634598,114.0,1.0000000000000195,113.5500030517578,-2.62501311309692,112.5999984741211,0.0976579343645525 3663,2014-04-28,112.6500015258789,113.75,112.4499969482422,113.3499984741211,219260.0,-0.0044189128878239226,-1.3636287973366978,-13.999084528532194,25.7962137841116,33.181249804166946,0.25285936301567347,3.495349205524519,4.179742618449225,3.2471513488203527,12.641763651849194,1.3000030517577983,-2.6550138228873834,-2.7599990844726534,-8.7957352844641,3.275737115518794,-5.777867184468377,0.2578690155230703,2.8499984741210938,12.3077392578125,-12.073998075079185,3.017868099995721,4,0.75,3.3499984741210938,3.624998092651367,2.7749977111816406,10.699996948242188,0,0.09675988795592572,1.0,113.1500015258789,-1.799992370634598,114.0,1.0000000000000195,113.5500030517578,0.09675988795592572 3664,2014-04-29,114.5,114.9000015258789,112.75,112.75,413486.0,0.01642253394640303,-1.4571446010044642,-2.5000108991825614,36.76013971520755,32.61847647367212,-1.5570851249896407,1.4935240018757554,2.266557692319722,1.392176516891027,12.457528078315569,2.25,-2.747601959659775,-0.76500053405762,-6.738459842752306,5.208458774637066,-3.751730188404963,2.221729120289723,0.5800003051757869,68.25398363192913,42.13491341302917,2.9867296543473416,4,-1.0999984741210938,1.5,1.5874996185302734,0.9249992370605469,10.199996948242202,1,0.07423580786026207,-1.3636287973366978,112.6500015258789,1.0,113.1500015258789,-1.799992370634598,114.0,0.07423580786026207 3665,2014-04-30,114.5999984741211,114.9499969482422,113.3499984741211,114.9499969482422,112722.0,0.0008733491189614195,8.142888283378085,-0.19999912806920456,37.61755590856406,33.20904581838133,-1.685392005266678,1.1243211440294942,2.100008000560237,1.3060947738180602,12.97251024359231,1.599998474121108,-2.7289587745526944,-0.45750198364257244,-6.205296203375127,5.290292236089982,-3.3313990935088498,2.416395126223705,-3.2999954223632955,70.49178277509554,41.47120626073803,2.873897109866278,4,-1.125,1.4000015258789062,1.2250003814697266,0.8250007629394531,8.900001525878906,2,0.06282726591189802,-1.4571446010044642,114.5,-1.3636287973366978,112.6500015258789,1.0,113.1500015258789,0.06282726591189802 3666,2014-05-02,114.5500030517578,114.5500030517578,113.75,114.5,199642.0,-0.0004362602358549683,30.99816905708201,-0.14286648501357757,51.06382840572484,34.40995723779431,-1.2844950027321005,0.8766631181857321,2.1089015418682777,1.3586805363118657,13.710304879404553,0.8499984741210938,-2.780865733400475,-0.2899974822998246,-5.747450564505229,5.16745559990558,-3.0187240234025268,2.4387290588028776,-3.177000122070311,84.00024414062386,50.307324741584125,2.728726541102703,5,-1.025001525878892,1.4499969482422017,1.037498474121108,0.8749961853027486,7.75,4,0.06678300910239043,8.142888283378085,114.5999984741211,-1.4571446010044642,114.5,-1.3636287973366978,112.6500015258789,0.06678300910239043 3667,2014-05-05,115.3000030517578,115.5,114.3000030517578,114.5500030517578,202840.0,0.006547359057346602,1.0869622906880818,14.999084528536457,57.69231270834093,37.212707094955476,-1.8794081584701132,-0.19855171280143225,1.2773104129417305,0.6364157295658543,14.525472939911655,1.1999969482422017,-2.744584322741048,0.6600025177001783,-4.386997676154323,5.707002711554679,-1.8634975792270723,3.183502614627429,-3.8554602416992196,93.44272956950196,53.19573527716145,2.523500096927248,5,-1.4250030517577983,0.6999969482422017,0.28749847412110796,0.12499618530274859,7.149993896484403,0,0.06808324602209481,30.99816905708201,114.5500030517578,8.142888283378085,114.5999984741211,-1.4571446010044642,114.5,0.06808324602209481 3668,2014-05-06,115.1999969482422,115.9000015258789,114.5500030517578,114.9499969482422,372694.0,-0.0008673556016360884,-1.5714555600766187,0.3333333333333333,58.695640636091696,40.51108054227811,-1.4279064097881076,-0.4359309997480949,1.3138355274901556,0.7814209081127217,15.247677987572578,1.349998474121108,-2.342029747315422,0.7599964141845845,-3.821730006722163,5.341722835091332,-1.5308667962687963,3.0508596246379653,-3.5932358505859696,77.77764322062065,32.61547492136836,2.2908632104533737,5,-1.0749969482422017,0.8000030517577983,0.5250034332275249,0.22500228881834516,5.600006103515597,1,0.07638891740345732,1.0869622906880818,115.3000030517578,30.99816905708201,114.5500030517578,8.142888283378085,114.5999984741211,0.07638891740345732 3669,2014-05-07,115.9499969482422,116.4499969482422,113.4499969482422,114.75,422080.0,0.006510416839133892,1.727276510448782,4.799987792968807,59.74573449343141,43.517703440484006,-1.8469637711488929,-1.6069847909750052,0.5061490150928449,0.08922161041441257,15.504944604743987,3.0,-2.1459014896713313,1.7249965667724751,-2.0394499863991484,5.489443119944099,-0.15722670981332953,3.60721984335828,-4.085641424892614,83.8709598029155,34.07415867956032,1.8822232765858113,5,-1.5,0.05000305175779829,-0.22499656677247515,-0.5249977111816548,3.6000061035155966,2,0.0638206271724362,-1.5714555600766187,115.1999969482422,1.0869622906880818,115.3000030517578,30.99816905708201,114.5500030517578,0.0638206271724362 3670,2014-05-08,117.5,117.5,115.6500015258789,116.25,369060.0,0.013367857633059588,1.95999755859375,1.0416693157687147,77.13003625156875,48.43179084360797,-3.104172948785333,-3.431364095877683,-1.1298518878292896,-1.406154510471282,16.131648479349437,1.8499984741210938,-1.659303213608922,3.3374996185302734,-0.1412902723787397,6.816289509439287,1.5981046730757669,5.07689456398478,-5.2687931626590085,100.0,42.57565177024113,1.7393949454545035,5,-2.5250015258789062,-1.5,-1.6749992370605469,-2.075000762939453,2.1500015258789062,3,0.061276569772274136,1.727276510448782,115.9499969482422,-1.5714555600766187,115.1999969482422,1.0869622906880818,115.3000030517578,0.061276569772274136 3671,2014-05-09,119.4499969482422,120.4499969482422,116.5500030517578,116.5500030517578,669150.0,0.01659571870844423,-1.6896566239068829,2.319995117187523,77.82606041949748,53.59194692472648,-4.693343116664337,-5.597463519223382,-3.1481843846428745,-3.2848406139802933,17.520900178471184,3.8999938964844034,-1.0801747838943072,5.242496871948262,1.510661100745324,8.9743326431512,3.3765789863468,7.108414757549724,-6.691910794635305,85.71428571428571,25.816747166173243,1.8659178856014673,5,-3.0,-3.4499969482422017,-3.274995803833022,-4.024997711181655,1.3000030517577983,4,0.03390542616349057,1.95999755859375,117.5,1.727276510448782,115.9499969482422,-1.5714555600766187,115.1999969482422,0.03390542616349057 3672,2014-05-12,121.5999984741211,122.1999969482422,119.5500030517578,120.0,318618.0,0.01799917606369217,-1.120001586918904,0.5517247729592588,88.09523665355348,60.51406057688668,-6.16720827563212,-7.560138812594346,-5.34455917893419,-5.35749046937579,17.514244851379885,2.75,-0.522853361868016,7.02749862670899,2.040624895266319,12.014372358151661,4.534061760987655,9.520935492430326,-7.918883025157967,93.14287458147305,27.391544019593084,2.4934368657213373,5,-4.125,-4.849998474121094,-5.3249969482421875,-6.200000762939453,0.40000152587890625,0,0.0057566166646432215,-1.6896566239068829,119.4499969482422,1.95999755859375,117.5,1.727276510448782,115.9499969482422,0.0057566166646432215 3673,2014-05-13,121.5500030517578,122.5,121.1999969482422,121.5,264088.0,-0.000411146570646892,-2.9999530505412237,0.03125193715279373,87.1369625627684,66.11148533772678,-5.2769055922708645,-7.247730142880172,-5.34408584097838,-5.20729477545963,17.48982249009887,1.3000030517577983,0.04305601873073783,6.575003051757804,0.7274216668788114,12.422584436636797,3.6512123593183077,9.4987937441973,-6.676244192895595,89.50279969178925,19.965578384960267,2.923790692439499,5,-3.6250038146972514,-4.650001525878892,-5.275001525878892,-6.150005340576158,0.5499954223632955,1,0.0074043099456047035,-1.120001586918904,121.5999984741211,-1.6896566239068829,119.4499969482422,1.95999755859375,117.5,0.0074043099456047035 3674,2014-05-14,121.4000015258789,122.0999984741211,121.25,121.6999969482422,279324.0,-0.0012340725801135433,-1.8333354526149817,-5.9995422642680865,84.88890576775847,71.36385754430394,-4.520597796631634,-6.800575591297871,-5.259265686076219,-4.921820176355098,17.019201926630434,0.8499984741210938,0.7689334985089147,6.01500129699707,-0.4281181382627608,12.458120732256901,2.7934415793671548,9.236561014626986,-5.30604408443466,83.94162453792032,14.322745729519909,3.221559717629915,5,-3.4250030517578125,-4.5,-5.037500381469727,-6.000003814697266,0.5,2,-0.004942326742831238,-2.9999530505412237,121.5500030517578,-1.120001586918904,121.5999984741211,-1.6896566239068829,119.4499969482422,-0.004942326742831238 3675,2014-05-15,121.5,122.5999984741211,120.75,121.25,327438.0,0.000823710649622722,-1.95999755859375,-0.8333460491848744,84.40368898930774,75.06828649803536,-3.9547891803521225,-6.621822307485985,-5.3166304523464305,-4.893969128294827,16.86881813883394,1.8499984741210938,1.6988288013812536,5.722499847412109,-1.2131801544642542,12.658179849288473,2.2546598464739276,9.190339848350291,-4.381075749186834,81.8181932823446,10.888227372108958,3.4678400009381782,5,-3.4750022888183594,-4.549999237060547,-4.625001907348633,-6.775001525878906,-1.0999984741210938,3,-0.016049357598701297,-1.8333354526149817,121.4000015258789,-2.9999530505412237,121.5500030517578,-1.120001586918904,121.5999984741211,-0.016049357598701297 3676,2014-05-16,120.75,121.8499984741211,119.1999969482422,121.25,355622.0,-0.006172839506172867,2.117654450637712,-2.0,85.18519303435994,78.12305097870416,-2.4952319663017164,-5.417103445782828,-4.564070716421682,-4.033553202319496,16.071895466573665,2.650001525878892,2.32876137933539,4.507499694824219,-2.4535398385665985,11.468539228215036,1.0269799281288101,7.988019461519627,-2.644482388991406,45.588304592220034,-27.984236929531725,3.480519766695408,5,-2.7250022888183594,-3.799999237060547,-3.437501907348633,-6.200000762939453,-0.4499969482422017,4,-0.009109718212182982,-1.95999755859375,121.5,-1.8333354526149817,121.4000015258789,-2.9999530505412237,121.5500030517578,-0.009109718212182982 3677,2014-05-19,122.8000030517578,122.8499984741211,120.4499969482422,120.5,391782.0,0.016977250946234257,1.000006357844933,-4.600006103515597,91.09312866373155,81.72277187066413,-3.7654574634513267,-7.061242294477125,-6.581192555639134,-6.004008355061842,15.374921108502143,2.400001525878892,3.039208782791917,6.07000274658202,-1.3030922636083346,13.443097756772374,2.3834552414868426,9.756550251677197,-3.885478885388949,98.63026297362282,16.5931547515129,3.686547505095175,5,-4.650005340576158,-5.725002288818345,-5.487504959106431,-8.275005340576158,-3.1000061035155966,0,-0.0166938355115005,2.117654450637712,120.75,-1.95999755859375,121.5,-1.8333354526149817,121.4000015258789,-0.0166938355115005 3678,2014-05-20,121.5999984741211,123.5,121.5,122.8000030517578,305580.0,-0.009772024005006985,-1.857139743107667,-0.5217404284396884,80.34186194974659,84.01123047692137,-1.7457225480946477,-5.381042740972475,-5.411541614254617,-4.703482156405215,14.728522855874527,2.0,3.522696183273524,4.389998245239255,-2.9363492813622116,11.716345771840722,0.7268244819385217,8.053172008539988,-2.400001525878892,55.81394936214744,-26.811358727664498,3.6631737633007306,5,-2.0249977111816406,-4.1999969482421875,-4.674999237060547,-7.075000762939453,-2.150001525878892,1,0.0032894862738344077,1.000006357844933,122.8000030517578,2.117654450637712,120.75,-1.95999755859375,121.5,0.0032894862738344077 3679,2014-05-21,122.9000015258789,123.25,121.1500015258789,121.5500030517578,242908.0,0.010690814704528817,1.048783574062978,-1.1249944369210676,82.1705316323937,84.57128551923526,-2.186081111238579,-6.187043407883053,-6.674225360443813,-5.915939243877688,14.259970407869153,2.0999984741210938,3.938343274661804,5.17500114440918,-2.2344877053547663,12.584489994173126,1.4702567195271996,8.87974556929116,-2.840003967285142,86.04655701637652,1.808512704038776,3.704744424881974,5,-2.875,-5.5,-6.012502670288086,-8.375003814697266,-2.5,2,-0.006509381951385507,-1.857139743107667,121.5999984741211,1.000006357844933,122.8000030517578,2.117654450637712,120.75,-0.006509381951385507 3680,2014-05-22,123.4499969482422,124.4000015258789,122.8000030517578,123.1999969482422,174298.0,0.004475145773269018,-2.047651572400025,0.18518539449665525,83.20890976026661,85.16937989043183,-2.0152342905026472,-6.279269125076141,-7.137831889285593,-6.397454160224612,13.989159050627622,1.599998474121108,4.4184478859590115,5.229996871948259,-2.3264152932490703,12.786409037145589,1.4517907893495874,9.008202954546931,-2.7019989013671903,81.73069728203082,-2.432608654458747,3.7782060825986665,5,-1.6499977111816548,-5.599994659423842,-7.0,-8.924999237060561,-3.0499954223632955,3,-0.01255565379246748,1.048783574062978,122.9000015258789,-1.857139743107667,121.5999984741211,1.000006357844933,122.8000030517578,-0.01255565379246748 3681,2014-05-23,123.8499984741211,124.0500030517578,122.8000030517578,123.25,161952.0,0.003240190650199759,1.499980926659261,2.399993896484375,82.7585763386071,84.57641763321557,-1.9282332661909152,-6.222529449872383,-7.453074797396482,-6.743517802336143,14.761960938281351,1.25,4.893119662961681,5.137498474121088,-2.5437752780873097,12.818772226329486,1.2968615980168892,8.978135350225287,-2.6999969482421875,86.07588824398577,2.9588723525645975,3.8406368761041962,5,-2.049999237060547,-5.999996185302734,-7.450000762939453,-9.325000762939453,-1.8499984741210938,4,-0.027856253457791302,-2.047651572400025,123.4499969482422,1.048783574062978,122.9000015258789,-1.857139743107667,121.5999984741211,-0.027856253457791302 3682,2014-05-26,124.1999969482422,124.4499969482422,123.0999984741211,124.4499969482422,301260.0,0.0028259869070101917,9.799987792968864,-0.4166677263074908,83.83457870263616,84.20948609320087,-2.090472175201498,-6.0104005076644,-7.67059070600186,-7.06094630367177,15.512970672742906,1.349998474121108,5.078291213039421,4.934997177124032,-2.6506604005668066,12.52065475481487,1.1421683882786056,8.727825965969458,-2.3999954223632898,92.42423191541998,8.27524965695521,3.792828788845422,5,-2.375,-6.25,-8.199996948242202,-9.674999237060561,-2.7999954223632955,0,-0.03140091781249921,1.499980926659261,123.8499984741211,-2.047651572400025,123.4499969482422,1.048783574062978,122.9000015258789,-0.03140091781249921 3683,2014-05-27,123.5500030517578,124.1500015258789,123.25,124.0500030517578,198654.0,-0.005233445349884125,1.5714441416892688,2.0,78.78790856284127,83.53159751487674,-1.259380786936589,-4.74522639112449,-6.8494145820678085,-6.370654383206556,16.304565906453302,0.9499969482422017,5.111800354069615,3.7400032043456832,-3.3975624115498846,10.877568820241251,0.17122039639789932,7.308786012293467,-1.2200024414062227,72.72741985078659,-10.983464664420183,3.5687828079477857,5,-1.7250061035155966,-5.550003051757798,-7.550003051757798,-9.025005340576158,-3.3500061035155966,1,-0.03116152171928921,9.799987792968864,124.1999969482422,1.499980926659261,123.8499984741211,-2.047651572400025,123.4499969482422,-0.03116152171928921 3684,2014-05-28,123.0,123.5,121.9499969482422,123.5,134492.0,-0.004451663603176059,5.200012207031193,1.0,72.54098924505246,82.21351976551504,-0.5124384872122221,-3.7163112120966986,-6.148821934658798,-5.765578595653238,17.496292932286718,1.6000061035155966,4.780642956400726,2.765000152587888,-4.046066793273383,9.576067098449158,-0.6405333203427404,6.170533625518516,1.4499969482422017,42.00012207031193,-38.01238594000162,3.405533472930634,5,-1.1750030517577983,-4.650001525878906,-7.125,-8.325000762939453,-3.3000030517577983,2,-0.028861813428925243,1.5714441416892688,123.5500030517578,9.799987792968864,124.1999969482422,1.499980926659261,123.8499984741211,-0.028861813428925243 3685,2014-05-30,121.8000030517578,122.9499969482422,120.8499984741211,122.9499969482422,327022.0,-0.009756072749936617,2.65219064299545,2.299987792968807,60.262038121662435,79.44428033077088,0.8209173993607806,-2.0545908795002674,-4.855819516113385,-4.555248907335368,18.530553659227326,2.1500015258789062,4.456535794482093,1.2050029754638558,-5.093860710304668,7.503866661232379,-1.944428867420413,4.354434818348125,2.5999938964844063,26.389027230591687,-50.71690710686378,3.1494318428842627,5,0.6499938964844034,-3.4000053405761577,-6.025001525878892,-5.800003051757798,-0.6000061035155966,4,-0.011494265113310198,5.200012207031193,123.0,1.5714441416892688,123.5500030517578,9.799987792968864,124.1999969482422,-0.011494265113310198 3686,2014-06-02,122.1999969482422,123.0999984741211,121.3499984741211,122.25,267540.0,0.0032840220563412625,1.0,0.04348114534404092,53.09277904541231,75.22201926206873,0.7244158455944927,-1.9521696054773798,-5.162689892785082,-4.9321005476979,19.647201405113933,1.75,4.215386183042995,1.2224971771240405,-4.426301546181719,6.8712959004298,-1.6019021845288393,4.04689653877692,2.058000061035159,37.49997350903578,-36.02511228616038,2.8243993616528775,6,0.4500007629394389,-3.75,-7.6124954223632955,-6.199996948242202,-2.7999954223632955,0,-0.014729913807818518,2.65219064299545,121.8000030517578,5.200012207031193,123.0,1.5714441416892688,123.5500030517578,-0.014729913807818518 3687,2014-06-03,123.1500015258789,123.5,122.0,122.0500030517578,302168.0,0.007774178407214505,-1.4999904632932155,-21.998626792804828,57.547163700199356,72.68927501211903,-0.19078327448340815,-2.4073439271624295,-6.011447546524053,-5.854002100348012,20.788284335614048,1.5,4.010030477526328,1.7800018310546903,-3.2665618648916848,6.8265655270010654,-0.7432800169184901,4.303283679027871,0.9716755419921981,69.6969977204315,-1.7323688091154281,2.523281847973185,6,-0.5000038146972656,-4.7000045776367045,-8.450000762939453,-7.150001525878906,-5.650001525878906,1,-0.009338217715224695,1.0,122.1999969482422,2.65219064299545,121.8000030517578,5.200012207031193,123.0,-0.009338217715224695 3688,2014-06-04,124.0,124.0,122.1999969482422,122.9000015258789,300312.0,0.006902139371411042,2.27273736119682,0.9999999999999871,61.50442268753293,70.3930406849123,-0.7426357939784936,-2.702841279628416,-6.727279850066367,-6.673064639034038,21.8501304211635,1.8000030517577983,3.8814763520916955,2.190000152587885,-2.063742210351535,6.443742515527305,0.06312897111817506,4.316871334057595,-3.1500015258789062,100.0,28.907746175609674,2.1268711814697103,6,-1.3500022888183594,-5.550003051757798,-9.299999237060547,-8.0,-3.25,2,-0.020967729630008813,-1.4999904632932155,123.1500015258789,1.0,122.1999969482422,2.65219064299545,121.8000030517578,-0.020967729630008813 3689,2014-06-05,123.3499984741211,124.0,122.6999969482422,124.0,309216.0,-0.0052419477893460575,2.9999999999999565,-0.59091129776181,57.80590173982407,67.57048423819646,-0.024685335190838487,-1.5494668911369445,-5.949511006769555,-6.029922109454134,23.423489916411224,1.3000030517577983,3.423905862956275,1.1699985504150447,-2.114478499735924,4.454475600566013,-0.47223997466043954,2.812237075490529,-2.4369999694824287,79.3650409201772,9.231759676374125,1.6422385250754874,6,-0.7000007629394531,-4.75,-8.64999771118164,-7.349998474121094,-3.8499984741210938,3,-0.02553710226871031,2.27273736119682,124.0,-1.4999904632932155,123.1500015258789,1.0,122.1999969482422,-0.02553710226871031 3690,2014-06-09,124.6999969482422,124.6999969482422,123.25,124.4000015258789,175202.0,0.010944454728990749,8.666793825181651,-0.46153033557521816,65.86344544767093,65.69324747253688,-1.3172471468728872,-2.458448575877995,-7.095392421588002,-7.38538592234373,24.83130245420175,1.4499969482422017,3.2737129993695646,2.1599971771240405,-0.4796992969207565,4.7996936511688375,0.840148940101642,3.479845414146439,-3.7252584136963094,100.0,25.656435971682072,1.3198482370223972,6,-1.924999237060561,-5.674999237060561,-9.999996185302749,-8.699996948242202,-4.349998474121108,0,-0.040096231935557225,2.9999999999999565,123.3499984741211,2.27273736119682,124.0,-1.4999904632932155,123.1500015258789,-0.040096231935557225 3691,2014-06-10,123.5,124.25,123.25,124.25,237448.0,-0.009623071191735999,1.6666666666666667,-2.500038147554623,53.01723060652423,62.26909768408,-0.19234576805069992,-0.9902490524178091,-5.768713862906949,-6.204274605634765,24.948174980985545,1.4499969482422017,2.921958812547132,0.757500076293951,-1.4739188616897252,2.988919014277627,-0.3582093926978871,1.873209545285789,-2.3762511289062616,55.55561834899686,-15.066636395216193,1.1157094689918399,6,-0.7250022888183594,-4.425003051757798,-8.762500762939453,-7.5,-2.9499969482422017,1,-0.01862350649196598,8.666793825181651,124.6999969482422,2.9999999999999565,123.3499984741211,2.27273736119682,124.0,-0.01862350649196598 3692,2014-06-11,122.3000030517578,123.6999969482422,122.0,123.5500030517578,185308.0,-0.009716574479693985,1.1935617247489043,1.6666666666666667,53.01726547634777,59.40569289669183,0.7932083780263781,0.279193788832913,-4.479157662532245,-5.026341156119784,24.105420559039974,1.6999969482422017,2.4466447152256734,-0.47749710083009234,-2.6547642610785545,1.6997700594183698,-1.5661306809543305,0.6111364792941458,-1.0332042575781202,11.11123669799373,-58.84845237944579,1.088633580124234,6,0.47499465942384234,-3.2250061035155966,-7.537502288818345,-6.300003051757798,-2.1000061035155966,2,-0.023712195041005857,1.6666666666666667,123.5,8.666793825181651,124.6999969482422,2.9999999999999565,123.3499984741211,-0.023712195041005857 3693,2014-06-12,122.4499969482422,122.75,121.6500015258789,121.6999969482422,233148.0,0.0012264422955159393,-1.5882595817250729,-0.6,47.84686270487175,56.661901058893974,0.5260937424345826,0.2108949776296214,-4.519883886383212,-5.208927292515213,23.02960278937714,1.0999984741210938,1.9425218311024253,-0.372502899169902,-2.4790015220701775,1.7339957237303736,-1.4257522106200327,0.6807464122802287,-1.045870227900025,26.229397477043335,-39.97301657817688,1.053249311450135,6,0.3250007629394389,-3.375,-7.512496948242202,-6.449996948242202,-1.7999954223632955,3,-0.04042463921280859,1.1935617247489043,122.3000030517578,1.6666666666666667,123.5,8.666793825181651,124.6999969482422,-0.04042463921280859 3694,2014-06-13,120.8000030517578,122.1999969482422,119.25,122.1999969482422,266662.0,-0.01347483820013351,3.2142997275203706,-1.8666585286458712,38.52813767027463,54.24702323096199,2.046400692982573,1.911644768374515,-2.8194519236057403,-3.59905617796052,21.972751625764317,3.1999969482422017,1.3123983740345722,-1.992496871948262,-4.199010675478405,0.21401693158188095,-3.0957537737133265,-0.8892399701831977,3.8999938964844034,28.440438893414864,-34.31898356816137,1.1032569017650695,6,1.1749954223632955,-1.7250061035155966,-5.737503051757798,-4.800003051757798,-1.3500061035155966,4,-0.0004139325372067848,-1.5882595817250729,122.4499969482422,1.1935617247489043,122.3000030517578,1.6666666666666667,123.5,-0.0004139325372067848 3695,2014-06-16,119.5500030517578,121.0,118.75,120.5999984741211,221360.0,-0.01034768185779289,1.4324344387029193,0.7499999999999949,32.66126824214048,51.97685536393179,3.289611830278872,3.1706250502817426,-1.5760201871521673,-2.3864763122832215,20.94851974610787,2.25,0.7507764327287703,-3.1449970245361527,-5.731579632471849,-0.5584144166004563,-4.438288328504001,-1.8517057205683045,5.040993957519561,14.545510031959969,-43.394705016631775,1.2932913039678469,6,2.1749954223632955,0.6249961853027486,-4.3250045776367045,-3.5500030517577983,1.4499969482422017,0,-0.0004182605644614812,3.2142997275203706,120.8000030517578,-1.5882595817250729,122.4499969482422,1.1935617247489043,122.3000030517578,-0.0004182605644614812 3696,2014-06-17,119.6500015258789,120.0999984741211,118.9499969482422,119.6999969482422,310864.0,0.0008364573113210927,1.7058908007287994,0.04761489554951334,31.275694323654307,49.05780321098234,3.1177185733900785,3.1452507161393157,-1.6863960945353256,-2.516508041055829,20.906389542308602,1.150001525878892,0.33194881024581946,-2.9899986267089815,-5.78879297558025,-0.19120427783771277,-4.389395801144616,-1.5906014522733471,4.707355603027352,18.18186021707562,-33.9341715543179,1.3993971744356366,6,2.0749969482421875,0.9749984741210938,-4.162502288818359,-3.6500015258789062,-0.09999847412110796,1,0.005850371410908828,1.4324344387029193,119.5500030517578,3.2142997275203706,120.8000030517578,-1.5882595817250729,122.4499969482422,0.005850371410908828 3697,2014-06-18,120.75,121.4499969482422,119.5500030517578,119.5500030517578,250066.0,0.009193468116113435,-2.1666645473849906,-24.00213642605786,38.88885524951819,46.544962384536255,1.8343830298313009,1.9855992813157002,-2.7970991013675928,-3.6412466420609064,20.145989409076602,1.8999938964844034,0.20922789791659113,-1.7874999999999943,-4.709082505855633,1.1340825058556447,-3.248291252927814,-0.3267087470721748,3.383062843750011,50.0,0.4708804664763946,1.4607912529278173,6,0.9749984741210938,0.9749984741210938,-4.525001525878906,-4.75,-1.0,2,-0.0016562894264364747,1.7058908007287994,119.6500015258789,1.4324344387029193,119.5500030517578,3.2142997275203706,120.8000030517578,-0.0016562894264364747 3698,2014-06-19,122.0,122.1500015258789,120.75,121.5,1044228.0,0.010351966873705987,2.4999904632932157,0.4166677263074859,46.240593740212304,45.25992816235718,0.302678021647381,0.8085580935268695,-4.040275240268386,-4.903380768890571,19.08566074029241,1.4000015258789062,0.19315428515741928,-0.5575000762939482,-3.4574567977829105,2.342456645195014,-2.0074784370384293,0.892478284450533,1.917740330000015,94.20298187961872,41.915404951884966,1.4499783607444792,6,-0.27500152587890625,-0.27500152587890625,-4.887500762939453,-5.25,-3.25,3,-0.014754123375063877,-2.1666645473849906,120.75,1.7058908007287994,119.6500015258789,1.4324344387029193,119.5500030517578,-0.014754123375063877 3699,2014-06-23,122.0999984741211,122.5500030517578,120.8499984741211,122.5,239752.0,0.0008196596239433696,5.799914552085411,-0.8000030517578125,51.2294920500915,43.63393334040391,0.007510035680653004,0.6804388356903672,-4.165997084586991,-4.979927271363721,18.280865402143448,1.7000045776367045,0.040938448358431856,-0.41750144958496094,-3.31963525312365,2.484632353953728,-1.8685683513542983,1.0335654521843765,1.6110322426789168,88.15778378313296,31.24778111758455,1.4510669017693425,6,-0.5999984741210938,-0.375,-4.687498092651367,-5.1999969482421875,-4.349998474121094,0,-0.011875487029997855,2.4999904632932157,122.0,-2.1666645473849906,120.75,1.7058908007287994,119.6500015258789,-0.011875487029997855 3700,2014-06-24,121.9000015258789,122.75,121.5500030517578,122.75,225864.0,-0.0016379766645499005,1.8235272998178251,2.1249880791165197,48.75001668933232,43.15979846071591,-0.2586398073038225,0.7993428107081684,-3.9462209670755612,-4.733452511839275,17.02417801608147,1.1999969482422017,-0.25972669401679127,-0.5399986267089787,-3.419981711267539,2.3399844578495816,-1.9799901689882518,0.8999929155702944,1.6125879622491084,77.63163706597807,17.511830265336286,1.4399915422792784,6,-0.6750030517578125,-0.1750030517578125,-4.462501525878906,-5.0,-4.150001525878906,1,-0.020098478646176088,5.799914552085411,122.0999984741211,2.4999904632932157,122.0,-2.1666645473849906,120.75,-0.020098478646176088 3701,2014-06-25,120.4000015258789,122.0,119.3000030517578,120.6999969482422,283506.0,-0.012305168016602197,-1.1600041504032779,0.3529364245900482,39.043800723426344,41.60719126594687,0.8441531594953489,2.1372007746020927,-2.4370166393992747,-3.198418778297281,15.777987942681332,2.6999969482422017,-0.5254296898444437,-1.8674987792968807,-4.804604851534563,1.0696072929408018,-3.336051815415715,-0.39894574317804654,2.9220843827239946,31.884041946227377,-25.907968052976777,1.4685530361188406,6,0.34999847412109375,1.3249969482421875,-2.9125022888183594,-3.450000762939453,-4.0,2,0.004983375967749781,1.8235272998178251,121.9000015258789,5.799914552085411,122.0999984741211,2.4999904632932157,122.0,0.004983375967749781 3702,2014-06-26,120.3000030517578,120.4000015258789,117.5999984741211,120.4000015258789,367960.0,-0.0008305521001145122,55.0009155413138,0.3333333333333649,34.3220103372072,40.10442989176192,0.704726296711911,2.0343424160304266,-2.1917748906393513,-3.0492419292864525,14.585423574406937,2.8000030517578125,-1.0589987713110247,-1.77249755859377,-4.68715441932531,1.1421593021377703,-3.229825988959547,-0.3151691282279927,2.8391994205009894,52.427257818645366,-0.024662625011053763,1.4573284303657705,6,-0.12500381469725141,0.8499946594238423,-2.8125038146972514,-3.350002288818345,-5.300003051757798,3,-0.006234413806933348,-1.1600041504032779,120.4000015258789,1.8235272998178251,121.9000015258789,5.799914552085411,122.0999984741211,-0.006234413806933348 3703,2014-06-27,119.6999969482422,120.0999984741211,118.6500015258789,120.0999984741211,164758.0,-0.004987581781335848,6.24995708481947,4.000076295108773,34.46804835811882,39.65330885707794,0.9762892451069831,2.457103861867708,-1.4247125988813707,-2.382289846460381,13.328411545800284,1.650001525878892,-1.3541805588689044,-2.1800033569335824,-5.190754259514051,0.8307475456468865,-3.685378808223817,-0.674627905643348,3.10685328412832,40.77665731880962,-7.929270618225708,1.5053754512902355,6,0.47500228881834516,1.450000762939439,-2.087497711181655,-2.6249961853027486,-4.0,4,0.0004177364497295333,55.0009155413138,120.3000030517578,-1.1600041504032779,120.4000015258789,1.8235272998178251,121.9000015258789,0.0004177364497295333 3704,2014-06-30,119.4499969482422,120.0,118.9499969482422,119.6500015258789,152060.0,-0.0020885547733814347,1.3333361590301893,0.5000095367067666,25.352063235987515,38.84117496750539,1.1338932645158621,2.5586957363815657,-0.9974456210564853,-2.054941000771805,12.957439526088644,1.0500030517577983,-1.592019597941487,-2.252503204345686,-5.400680309392655,0.8956739007012828,-3.8265917568691634,-0.6784146518222087,3.0444421786333606,35.92228982505757,-6.035231323429528,1.574088552523484,6,0.7250022888183452,1.700000762939439,-0.962495803833022,-2.0499954223632955,-4.699996948242202,0,-0.00586016715048987,6.24995708481947,119.6999969482422,55.0009155413138,120.3000030517578,-1.1600041504032779,120.4000015258789,-0.00586016715048987 3705,2014-07-01,120.4000015258789,120.5,119.25,119.4000015258789,156174.0,0.007953156985414989,1.083338631537454,-4.999885561701671,35.096141501980426,39.26566909843051,0.35441083879000246,1.5794057490895455,-1.7699964356685598,-2.880570963717844,13.165350886111305,1.25,-1.768088183262563,-1.2324985504150447,-4.433364758708706,1.9683676578786162,-2.8329316545618752,0.36793455373178574,1.800771161831392,63.63641092598276,22.432370817930995,1.6004331041468334,7,-0.22500228881835938,0.7499961853027344,-1.6875,-3.0,-7.599998474121108,1,-0.022009979171879968,1.3333361590301893,119.4499969482422,6.24995708481947,119.6999969482422,55.0009155413138,120.3000030517578,-0.022009979171879968 3706,2014-07-02,120.4000015258789,121.1999969482422,119.6500015258789,120.3499984741211,105650.0,0.0,-1.1379292201164075,0.0500030517578125,39.673892762101225,39.352895488717515,0.52745380463098,1.5153322398613227,-1.5179603864717564,-2.7317813564544338,13.145955959699174,1.5499954223632955,-1.6937697396597997,-1.1424987792968722,-4.377222784352966,2.092225225759222,-2.759860781824912,0.4748632232311678,1.5247247090160414,77.7778955153973,31.41373404902781,1.6173620025280437,7,-0.22500228881835938,0.7499961853027344,-0.5750007629394531,-2.549999237060547,-8.400001525878906,2,-0.022009979171879968,1.083338631537454,120.4000015258789,1.3333361590301893,119.4499969482422,6.24995708481947,119.6999969482422,-0.022009979171879968 3707,2014-07-03,122.0,122.1999969482422,119.8000030517578,120.6999969482422,344330.0,0.01328902370302032,1.823527299817778,25.99847421422004,47.88733706039611,39.535866968737935,-0.979600896708746,-0.18470904012981748,-2.893715122503096,-4.202513375696242,12.70389399332437,2.3999938964844034,-1.372751704465884,0.5149997711181697,-2.639294134953502,3.6692936771898417,-1.0621471819176662,2.0921467241540057,-4.400001525878906,94.36627588355987,43.57749467255754,1.5771469530358375,7,-1.8250007629394531,-0.8500022888183594,-2.174999237060547,-4.149997711181641,-10.75,3,-0.04590162683705812,-1.1379292201164075,120.4000015258789,1.083338631537454,120.4000015258789,1.3333361590301893,119.4499969482422,-0.04590162683705812 3708,2014-07-04,121.4000015258789,122.1500015258789,120.8499984741211,122.0999984741211,223962.0,-0.0049180202796811345,2.249995231646608,-0.5384579269223153,53.124992549418295,39.7464781353298,-0.5293270257541707,0.22189340657529044,-2.037971609339664,-3.5305116843360054,11.985132509605615,1.3000030517578125,-1.0346804665136773,0.04500122070312784,-2.8787476001539147,2.9687500415601704,-1.4168731897253934,1.5068756311316491,-3.708003082275397,75.38475623497553,20.869802608069335,1.46187441042852,7,-1.2250022888183594,-0.2500038146972656,-1.5125045776367045,-3.5250015258789062,-8.950004577636705,4,-0.05271829856208543,1.823527299817778,122.0,-1.1379292201164075,120.4000015258789,1.083338631537454,120.4000015258789,-0.05271829856208543 3709,2014-07-07,120.1999969482422,121.3499984741211,119.75,121.0,206012.0,-0.009884716330756382,1.133331298828125,1.1428664850136037,53.40310831819454,40.26348831631449,0.41663258612990717,1.2372418491102763,-0.6102359454721693,-2.2671459633277067,11.44742541834615,1.6500015258789062,-0.9020230376052893,-0.9975032806396342,-3.8058498114100274,1.810843250130759,-2.401676546024831,0.4066699847455624,-2.417838534545922,32.20331969523802,-26.23697655200253,1.4041732653851935,7,-0.2999992370605611,0.9500007629394389,-0.28749847412110796,-2.3249969482422017,-8.399993896484403,0,-0.037437604943847735,2.249995231646608,121.4000015258789,1.823527299817778,122.0,-1.1379292201164075,120.4000015258789,-0.037437604943847735 3710,2014-07-08,119.6999969482422,121.3000030517578,119.4000015258789,120.6500015258789,158600.0,-0.004159733882649785,-1.4516221125117335,1.1875011920883514,50.251233162624196,41.50875858733648,0.6389343186694276,1.4160497282130962,0.08575424612750737,-1.7164277117557845,10.588496390513999,1.900001525878892,-0.9909820739062098,-1.2475032806396342,-3.595509441826806,1.1005028805475376,-2.421506361233213,-0.0735002000460554,-1.829481763855,10.71413974348889,-50.636696937617074,1.1740030805935857,7,0.20000076293943891,1.450000762939439,0.3875007629394389,-1.8249969482422017,-7.649993896484403,1,-0.04135335901790005,1.133331298828125,120.1999969482422,2.249995231646608,121.4000015258789,1.823527299817778,122.0,-0.04135335901790005 3711,2014-07-09,121.1999969482422,121.1999969482422,119.4000015258789,119.5,211206.0,0.01253132864028883,1.117645474863325,-1.7894618491957468,52.17389701871458,43.49230155194841,-0.8221056572296561,-0.2794217235203291,-1.2112915041482637,-3.166052396522417,9.683149770719632,1.7999954223632955,-1.1462401068157106,0.3674968719482621,-1.6571606165093158,2.39215436040584,-0.6448318722805197,1.379825616177044,-3.242892128577907,64.28565589739556,1.4370919634342485,1.0123287442287874,7,-0.7749977111816548,-0.049999237060561086,-0.7749996185302876,-3.3249969482422017,-11.099998474121108,2,-0.0693068820791437,-1.4516221125117335,119.6999969482422,1.133331298828125,120.1999969482422,2.249995231646608,121.4000015258789,-0.0693068820791437 3712,2014-07-10,119.4000015258789,121.5,119.25,121.5,153714.0,-0.014851447753187474,1.1428586998775663,-1.2352954376138698,38.07340316444839,43.892896530429475,0.9351386714075289,1.362003863428825,0.8023287245859763,-1.3312256020347775,9.602026893966546,2.25,-1.309683417096096,-1.2874984741210938,-3.2848317970074987,0.7098348487653112,-2.286165135564289,-0.28883181267789837,-1.3580388636430598,5.172463688047376,-51.49127348971872,0.9986666614431994,7,1.1749954223632955,1.7499961853027344,1.1499958038330078,-1.5250015258789062,-10.450004577636705,3,-0.061976561401257735,1.117645474863325,121.1999969482422,-1.4516221125117335,119.6999969482422,1.133331298828125,120.1999969482422,-0.061976561401257735 3713,2014-07-11,117.5,119.5,117.0999984741211,119.0500030517578,291668.0,-0.015912910398640956,-1.0425491851178494,0.7380972276213279,31.889776314643285,44.619309094724564,2.782904494261288,3.0273643864141064,2.9144003143914574,0.6104763339853605,10.158614814232806,2.4000015258789062,-1.26724465099592,-2.940000152587885,-5.223948911388973,-0.6560513937867967,-4.081974531988436,-1.7980257731873337,4.699996948242202,9.090940617321841,-41.78839437389714,1.1419743794005455,7,2.1499977111816406,3.3999977111816406,3.049997329711914,0.375,-8.0,4,-0.05319148936170215,1.1428586998775663,119.4000015258789,1.117645474863325,121.1999969482422,-1.4516221125117335,119.6999969482422,-0.05319148936170215 3714,2014-07-14,120.75,121.0500030517578,117.25,117.25,181542.0,0.027659574468085202,-1.1714303152901704,-2.2580600702887557,46.349203273614165,45.869649291572756,-0.29423984748254384,-0.23881812042188244,-0.14103201725720282,-2.621612566444611,10.162047720597714,3.8000030517577983,-1.0790028042382858,0.3125,-1.9698984145798306,2.5948984145798306,-0.8286992072899153,1.4536992072899153,1.347996978759781,82.95455136574785,33.99441958180383,1.1411992072899146,7,-1.1000022888183594,0.14999771118164062,-0.20000267028808594,-2.875,-10.599998474121094,0,-0.06873708531476441,-1.0425491851178494,117.5,1.1428586998775663,119.4000015258789,1.117645474863325,121.1999969482422,-0.06873708531476441 3715,2014-07-15,119.5,121.0,118.3499984741211,120.5500030517578,136050.0,-0.010351966873705987,1.7179545365624633,-0.3000008719307995,47.09677070038299,46.69441350693739,0.9104084073250647,1.061676403204217,1.2897983627992744,-1.3623851312019895,9.908565320212478,2.6500015258789062,-0.869725647833647,-0.9349998474121151,-3.2215972913409985,1.3515975965167684,-2.0782985693765568,0.20829887455232665,2.498037008667012,54.54547030866092,3.283831237243895,1.1432987219644408,7,0.14999771118164062,1.3999977111816406,1.1249980926513672,-1.625,-9.150001525878906,1,-0.06443512090579251,-1.1714303152901704,120.75,-1.0425491851178494,117.5,1.1428586998775663,119.4000015258789,-0.06443512090579251 3716,2014-07-16,120.3499984741211,121.1500015258789,119.8000030517578,120.0500030517578,155472.0,0.007112957942435827,-2.3750154972962334,-0.2857090956650807,50.153831996585836,46.94624627762514,0.05874918871666068,0.281227490133233,0.6358474044583318,-2.184547617805066,9.60687683394103,1.6500015258789062,-0.5067635251782576,-0.12000122070313068,-2.3772473522601985,2.137244910853937,-1.2486242864816575,1.008621845075396,1.5500777638550005,73.863610748426,21.80965975828007,1.1286230657785323,7,-0.7249984741210938,0.3250007629394531,0.5499992370605469,-2.3499984741210938,-9.599998474121094,2,-0.06896548007973635,1.7179545365624633,119.5,-1.1714303152901704,120.75,-1.0425491851178494,117.5,-0.06896548007973635 3717,2014-07-17,120.5500030517578,121.1999969482422,119.8499984741211,120.1999969482422,149864.0,0.00166185774966765,-1.5714181913301537,1.1667048142212584,52.68140623405521,46.89695890925147,-0.4118813953291891,0.06900955979212142,0.6140780475273999,-2.3792213177023456,10.154356736374428,1.349998474121108,-0.3291859167551934,0.09000320434569176,-2.1637894305277285,2.343795839219112,-1.0368931130910255,1.216899521782409,1.2540716309411977,84.14648442951582,29.399249500114394,1.1268963174367117,7,-1.2500038146972514,-0.15000534057615766,0.3749942779541158,-2.5500030517577983,-9.950004577636705,3,-0.086686058175793,-2.3750154972962334,120.3499984741211,1.7179545365624633,119.5,-1.1714303152901704,120.75,-0.086686058175793 3718,2014-07-18,120.1999969482422,120.6500015258789,119.5,120.6500015258789,129286.0,-0.0029034101588975014,4.111065900344167,-1.2857049437615078,52.351095379316945,46.78006858270951,-0.27937631502743443,0.29223259859870154,1.1451510832660716,-2.0154869355270364,10.82063285111921,1.1500015258789062,-0.22887700798688115,-0.1700027465820142,-2.305517543784404,1.9655120506203758,-1.237760145183202,0.8977546520191737,1.5099962102852373,74.68352474436689,16.829879408658996,1.0677573986011948,7,-0.8999977111816548,-0.27499771118165484,0.7250003814697124,-2.1999969482422017,-9.0,4,-0.0935940123596194,-1.5714181913301537,120.5500030517578,-2.3750154972962334,120.3499984741211,1.7179545365624633,119.5,-0.0935940123596194 3719,2014-07-21,120.6500015258789,121.0999984741211,119.0500030517578,121.0500030517578,184138.0,0.0037437985778858707,7.200106813153334,0.8888832375430173,50.80906084943488,46.842049436799584,-0.7362604935006942,-0.2866696199304215,0.8609972974393543,-2.449805391986075,11.38462306436883,2.0499954223632955,-0.33329732797734835,0.35250167846679403,-1.6285874464771553,2.3335908034107433,-0.6380428840051877,1.3430462409387758,0.9677917389604005,80.70190467267163,22.605685544236493,0.9905445624719755,7,-1.3500022888183594,-0.7250022888183594,0.2749958038330078,-2.6500015258789062,-8.700004577636705,0,-0.09241609104735304,4.111065900344167,120.1999969482422,-1.5714181913301537,120.5500030517578,-2.3750154972962334,120.3499984741211,-0.09241609104735304 3720,2014-07-22,119.4499969482422,121.0999984741211,118.6999969482422,120.6500015258789,188504.0,-0.009946162971073869,1.285717399755119,3.000000000000071,47.147136276428526,46.283520465434464,0.4744452123334213,0.759305667449155,2.1663591168142062,-1.2632874452244636,11.9335156093414,2.400001525878892,-0.5031043587523811,-0.7250026702880774,-2.588362142780383,1.1383568022042283,-1.6566824065342303,0.20667706595807545,2.077440420782736,30.0,-24.548836397645843,0.9316797362461525,7,-0.14999771118165484,0.47500228881834516,1.075000762939439,-1.4499969482422017,-7.949996948242202,1,-0.07785680753422697,7.200106813153334,120.6500015258789,4.111065900344167,120.1999969482422,-1.5714181913301537,120.5500030517578,-0.07785680753422697 3721,2014-07-23,121.0,121.1999969482422,119.0500030517578,119.4499969482422,155112.0,0.012976166524553578,1.2051253961422561,-1.291664282489974,46.98795568338603,47.27402630087198,-1.236993976216155,-0.7836188006488811,0.6790328680100117,-2.8194975451755937,12.259055152148736,2.1499938964844034,-0.5583095180524538,0.7950004577636776,-1.1026166269185467,2.692617542445902,-0.15380808457743456,1.7438090001047897,0.4388885911268545,92.00012207031193,40.73279166703907,0.9488085423411141,7,-1.8500022888183594,-1.0750007629394531,-0.05000114440917969,-3.0,-10.099998474121094,2,-0.08801654153618932,1.285717399755119,119.4499969482422,7.200106813153334,120.6500015258789,4.111065900344167,120.1999969482422,-0.08801654153618932 3722,2014-07-24,119.5500030517578,121.25,119.5500030517578,121.1999969482422,103570.0,-0.011983445853241292,-1.0606099839088357,-1.064510095391883,44.699150799074275,48.69729013247543,0.26431373708028616,0.640128826359458,2.10683820833016,-1.3850007279870908,11.792754449002931,1.6999969482422017,-0.5745206453250518,-0.6174964904785298,-2.53672797516397,1.3017349942069103,-1.57711223282125,0.34211925186419023,1.8021077370289476,33.33353279438863,-14.268299707004843,0.9596157423427173,7,-0.3000030517577983,0.3749961853027486,1.6249961853027486,-1.5500030517577983,-8.100006103515597,3,-0.07360939211308881,1.2051253961422561,121.0,1.285717399755119,119.4499969482422,7.200106813153334,120.6500015258789,-0.07360939211308881 3723,2014-07-25,119.75,121.1999969482422,119.5999984741211,120.1500015258789,61316.0,0.0016729146226421854,-3.5713943172281906,0.24242606395767796,48.63222913582441,48.95095967272101,0.4660540403098423,0.46806815334758767,1.8881278397771553,-1.6002904795217887,11.301254276437694,1.6499938964844034,-0.7308546775084181,-0.41999969482421307,-2.3367956652533906,1.4967962756049644,-1.3783976800388018,0.5383982903903757,1.5170685424934334,41.176540986254814,-8.027215707262911,0.958397985214592,7,0.049999237060546875,0.17499923706054688,1.9749984741210938,-1.75,-8.449996948242202,4,-0.07640919854596162,-1.0606099839088357,119.5500030517578,1.2051253961422561,121.0,1.285717399755119,119.4499969482422,-0.07640919854596162 3724,2014-07-28,118.75,119.8499984741211,118.25,119.5999984741211,93854.0,-0.008350730688935326,1.3703707889933143,2.1249880791165197,47.197651138421826,48.96216861028088,1.2879621882140526,1.4892941578307415,2.8622442392647542,-0.6279403734424704,11.069929961165947,1.5999984741210938,-0.5927150055050419,-1.3849998474121037,-3.381075083576775,0.6110753887525675,-2.3830374654944393,-0.3869622293297681,2.5,16.666666666666664,-35.86057403358698,0.998037618082337,7,1.0,1.1749992370605469,2.9749984741210938,-0.75,-6.949996948242202,0,-0.0635789730674341,-3.5713943172281906,119.75,-1.0606099839088357,119.5500030517578,1.2051253961422561,121.0,-0.0635789730674341 3725,2014-07-29,117.75,119.5,117.6500015258789,118.0500030517578,98710.0,-0.008421052631578996,-6.399993896484375,0.3529454003643997,39.51369486896924,47.77993115165681,2.2502578609560544,2.4038289211996897,3.820983144692775,0.3918039980929393,11.283012769116874,1.8499984741210938,-0.19590474898707555,-2.252499771118167,-4.5092965524573145,0.004297010220980724,-3.3808981617877407,-1.124101380448593,3.4499969482422017,2.777736569610837,-46.26848431592366,1.128398390669572,7,1.7000007629394531,2.174999237060547,3.862499237060547,0.25,-4.75,1,-0.04925692612957788,1.3703707889933143,118.75,-3.5713943172281906,119.75,-1.0606099839088357,119.5500030517578,-0.04925692612957788 3726,2014-07-30,117.75,118.25,117.25,117.75,86596.0,0.0,1.0,-0.0,44.36860192677141,46.85628622862529,2.059210831594555,2.313745036982681,3.803049776557671,0.39578166966543904,12.045772848334696,1.0,-0.2488034995698456,-2.119999694824216,-4.580508747962696,0.34050935831426443,-3.350254221393456,-0.8897451682549757,3.367996978759777,12.5,-40.35701557873688,1.2302545265692395,7,1.5,1.8999977111816406,3.7249984741210938,0.25,-5.349998474121094,2,-0.05307855626326963,-6.399993896484375,117.75,1.3703707889933143,118.75,-3.5713943172281906,119.75,-0.05307855626326963 3727,2014-07-31,116.4000015258789,118.25,116.0500030517578,118.0999984741211,130088.0,-0.011464955194234294,1.1999969482422017,-100.0,46.099299990206234,46.16164229650187,3.0828152390504613,3.3968530810539903,5.052970198488367,1.7451414032145465,13.668599389575103,2.1999969482422017,-0.2659337327628464,-3.189998245239252,-5.892550047154259,-0.48744644332424514,-4.541274146196756,-1.8387223442817486,4.637635482788099,6.796094930520816,-49.46561450289055,1.3512759009575062,7,2.25,2.7249984741210938,4.837497711181641,1.5999984741210938,-4.8000030517578125,3,-0.04725085848712118,1.0,117.75,-6.399993896484375,117.75,1.3703707889933143,118.75,-0.04725085848712118 3728,2014-08-01,115.0,116.0500030517578,114.0,115.5999984741211,177200.0,-0.012027504360192398,1.7333234999415412,0.352940912477224,26.530641478693042,43.46404014419722,4.098642741264015,4.524786682497819,6.37324779238152,3.1116077558979782,15.651292545589396,2.4000015258789062,-0.45460896108625093,-4.269999694824222,-7.528574624540184,-1.0114247651082593,-5.899287159682203,-2.6407122299662404,5.838131650390636,17.09402155271913,-34.31272439785889,1.6292874648579814,8,2.625,3.0999984741210938,5.662498474121094,3.0,-3.25,4,-0.030869591754415615,1.1999969482422017,116.4000015258789,1.0,117.75,-6.399993896484375,117.75,-0.030869591754415615 3729,2014-08-04,115.6999969482422,116.6999969482422,115.0500030517578,115.0500030517578,158112.0,0.006086929984714828,-4.076951969575902,-1.0833259158476116,33.760687662042955,41.97665696482104,2.9308573144876675,3.6579187779521334,5.558107807265188,2.4081514466198115,16.905145216026202,1.6999969482422017,-0.7169118453965808,-3.3450027465820114,-6.937524216728718,0.24751872356469562,-5.141263481655372,-1.5487420115086508,4.72784680312499,30.909035422585486,-19.270344525184445,1.7962607350733564,8,1.9250030517577983,2.400001525878892,4.962501525878892,2.3000030517577983,-3.6499938964844034,0,-0.03802933459412894,1.7333234999415412,115.0,1.1999969482422017,116.4000015258789,1.0,117.75,-0.03802933459412894 3730,2014-08-05,114.75,116.75,114.6999969482422,115.75,157924.0,-0.00821086407346383,-2.7272575946733957,-1.538475984787951,26.271214385145655,39.67479682057211,3.513533455798097,4.446009390323212,6.3618179620738715,3.369886948047622,18.08285776689409,2.0500030517577983,-0.998938933442389,-4.047499847412112,-8.102318356586522,0.007318661762298007,-6.074909101999324,-2.0200905928249,5.292173126285164,17.647058823529413,-28.316305955753826,2.0274092545872078,8,2.875,3.3499984741210938,5.912498474121094,3.25,-3.0999984741210938,1,-0.025708034407339486,-4.076951969575902,115.6999969482422,1.7333234999415412,115.0,1.1999969482422017,116.4000015258789,-0.025708034407339486 3731,2014-08-06,112.8000030517578,114.0500030517578,112.4499969482422,113.4499969482422,299474.0,-0.016993437457448413,-1.3703686958880652,0.6499938964844034,21.40222046298871,37.0862490054515,4.669037197488336,6.044329262512278,8.126957647559749,5.316410697280091,19.58068334890008,2.3000030517577983,-1.3677801355452175,-5.577497100830087,-10.273909125421781,-0.8810850762383922,-7.925703113125934,-3.2292910885342394,6.879639686950256,6.034584816460066,-33.648973921626116,2.348206012295844,8,4.024993896484403,4.524993896484403,7.8624954223632955,5.199996948242202,-1.900001525878892,2,0.0017730225428311819,-2.7272575946733957,114.75,-4.076951969575902,115.6999969482422,1.7333234999415412,115.0,0.0017730225428311819 3732,2014-08-07,112.0,113.3000030517578,111.0,113.3000030517578,211414.0,-0.007092225444273459,2.538457926922365,2.0000234752804205,20.714296613420743,33.9842565029622,4.789067361525682,6.599897663497387,8.71771275170343,6.129010652774298,21.509179487996587,2.3000030517577983,-1.6313327471997354,-6.007500076293951,-11.468488150687705,-0.5465120019001972,-8.737994113490828,-3.277006039097074,7.101271075470791,17.391304347826086,-17.127009601948792,2.7304940371968773,8,3.424999237060547,4.599998474121094,8.662498474121094,6.0,-0.75,3,0.0035714421953474407,-1.3703686958880652,112.8000030517578,-2.7272575946733957,114.75,-4.076951969575902,115.6999969482422,0.0035714421953474407 3733,2014-08-08,111.25,111.75,110.5,111.0999984741211,257480.0,-0.006696428571428603,1.173910159022908,-0.11538551826942389,17.13285127637684,30.6437231849572,4.700893479588018,7.228251729773376,9.266389951119947,6.908929855764825,22.451046385711802,1.5,-2.0728055963570426,-6.445000076293951,-12.687629111022275,-0.2023710415656268,-9.566314593658106,-3.323685558929796,7.041143967923716,12.0,-15.987515431029372,3.12131451736416,8,3.75,5.075000762939453,9.412498474121094,6.75,0.1999969482422017,4,0.0031460536999647903,2.538457926922365,112.0,-1.3703686958880652,112.8000030517578,-2.7272575946733957,114.75,0.0031460536999647903 3734,2014-08-11,112.4499969482422,113.4000015258789,111.8499984741211,111.8499984741211,191912.0,0.010786489422401901,-4.166689978764798,3.9999491378872825,25.52445463120658,29.08936315853913,2.8086174502714556,5.6650046909282565,7.892594386633888,5.7373517993591605,24.015570045226777,2.1500015258789062,-2.3746107922318345,-4.830002975463856,-11.316296422845141,1.6562904719174298,-8.073149699154499,-1.586856251773213,4.906209743530667,31.199951171875227,3.3237832482105887,3.2431467236906397,8,1.9250030517577983,3.5500030517577983,8.212501525878892,5.625,-0.6999969482422017,0,-0.0062249619140887225,1.173910159022908,111.25,2.538457926922365,112.0,-1.3703686958880652,112.8000030517578,-0.0062249619140887225 3735,2014-08-12,111.8000030517578,112.4499969482422,111.0999984741211,112.4499969482422,249506.0,-0.0057802927000840665,3.1538804638714053,-1.083325915847586,15.671598451800008,25.90080721687564,2.822680722032061,6.017053974560852,8.396338736972197,6.389121102164708,25.744909472539607,1.349998474121108,-2.842840255071337,-5.094997024536141,-11.931115967851511,1.7411219187792284,-8.513056496193826,-1.6769375528784565,4.733458837002331,36.6197727946768,16.15859718651695,3.4180594716576835,8,2.5749969482422017,4.199996948242202,8.724994659423842,6.324996948242202,1.6999969482422017,1,0.002236135896027225,-4.166689978764798,112.4499969482422,1.173910159022908,111.25,2.538457926922365,112.0,0.002236135896027225 3736,2014-08-13,112.0500030517578,113.75,110.25,112.0,221324.0,0.002236135896027225,1.0289873020225653,-0.0769284942954816,19.262248948768132,22.918912656715854,1.8764340000255828,5.389688901137191,7.987083892167888,6.139174889548812,27.339403056641416,3.5,-3.251276999348974,-4.42999725341798,-11.38960956146768,2.5296150546317193,-7.909803407442837,-0.9501910993931233,3.7594434103511105,51.42865862165138,31.24925283197028,3.4798061540248533,8,1.4499969482422017,3.8249969482422017,8.474994659423842,6.4249954223632955,0.849998474121108,2,-0.0035698484157481447,3.1538804638714053,111.8000030517578,-4.166689978764798,112.4499969482422,1.173910159022908,111.25,-0.0035698484157481447 3737,2014-08-14,110.0999984741211,113.8000030517578,109.1999969482422,113.6999969482422,416048.0,-0.01740298549332453,1.4210490387993808,-71.99557522125968,15.412154427814258,21.683525206618206,3.1724168947073963,6.868832861766748,9.721264738909497,8.075499522467794,29.177253519099445,4.600006103515597,-3.5233568653671057,-5.857501602172846,-13.094123927767242,1.3791207234215506,-9.475812764970044,-2.2391904393756477,4.931125483292561,19.56522460244254,1.9574699212173563,3.6183111627972013,8,2.875,5.25,10.6875,8.424999237060547,2.7000045776367045,3,0.007266149526294896,1.0289873020225653,112.0500030517578,3.1538804638714053,111.8000030517578,-4.166689978764798,112.4499969482422,0.007266149526294896 3738,2014-08-15,108.9499969482422,110.4499969482422,108.1500015258789,110.0,459426.0,-0.010445063958372303,1.3589733557650727,0.29166763800202516,15.24819356381711,19.62658141792645,3.770481471591296,7.518263796604302,10.610227414146351,9.215373690390678,31.02199229652855,2.2999954223632955,-3.985065982709642,-6.445003128051738,-14.033492099434525,1.1434858433310495,-10.239247613743132,-2.650758642360344,5.148146687704028,14.1592071913441,-3.42021538147163,3.7942444856913924,8,3.5000038146972514,5.750003814697251,11.912500381469712,9.625,3.1000061035155966,4,0.021110629795156655,1.4210490387993808,110.0999984741211,1.0289873020225653,112.0500030517578,3.1538804638714053,111.8000030517578,0.021110629795156655 3739,2014-08-18,109.5,109.8499984741211,108.9499969482422,108.9499969482422,248740.0,0.00504821539388467,-2.272714662227888,-0.5238109078226434,19.780206267620343,18.905358293756972,2.51276499059621,6.41921721862542,9.82114923754719,8.657540300489202,32.70443692798174,0.900001525878892,-4.4194413273540505,-5.337500000000006,-12.938738016752623,2.2637380167526118,-9.138119008376322,-1.5368809916236899,4.300003051757798,23.893771850107477,4.258539638830676,3.8006190083763096,8,1.6000022888183594,5.200000762939453,10.77499771118164,9.074996948242202,0.9000015258789062,0,0.017808191308148036,1.3589733557650727,108.9499969482422,1.4210490387993808,110.0999984741211,1.0289873020225653,112.0500030517578,0.017808191308148036 3740,2014-08-19,110.1500015258789,110.6999969482422,109.4000015258789,109.5,164692.0,0.005936086994327905,-2.058818249544513,1.1818143986683618,23.426570255275408,19.130286048455492,1.2757972971288751,5.308952475438616,8.891175305882214,8.032149584918685,34.06269354648621,1.2999954223632955,-4.482543906657384,-4.222498703002927,-11.773342645996252,3.328345239990398,-7.997920674499582,-0.4470767315062716,2.6330012512206906,35.39822052860221,14.246560418992345,3.77542197149666,8,0.8250007629394531,4.549999237060547,10.124996185302734,8.424995422363295,0.04999542236329546,1,0.014525632791255072,-2.272714662227888,109.5,1.3589733557650727,108.9499969482422,1.4210490387993808,110.0999984741211,0.014525632791255072 3741,2014-08-20,110.3499984741211,110.5999984741211,109.4499969482422,109.6500015258789,141110.0,0.0018156781250266985,-1.0909002635594678,1.0769158538446189,26.996175437863684,19.828272584504703,0.773009683974351,4.500940319566695,8.446442916291176,7.824645163516493,35.57559779447487,1.150001525878892,-4.746424904351429,-3.490001678466797,-10.559700558678998,3.579697201745404,-7.024851118572897,0.044847761639303485,1.5990640777587828,38.937988568064405,15.310723359393307,3.534849440106097,8,0.6250038146972656,4.350002288818359,9.924999237060547,8.375,-0.900001525878892,2,0.028545551150303217,-2.058818249544513,110.1500015258789,-2.272714662227888,109.5,1.3589733557650727,108.9499969482422,0.028545551150303217 3742,2014-08-21,110.75,110.9499969482422,109.9000015258789,110.5999984741211,230100.0,0.003624843963842217,2.8181969509909903,0.21428882833787466,32.510279279935546,21.53687569601123,0.19785550594400547,3.5920266693241842,7.839993494040897,7.406612290600421,37.12212934221629,1.0499954223632955,-4.8523282784451425,-2.6500000000000057,-9.306694546711867,4.006694546711856,-5.978347273355936,0.678347273355925,0.5152315671997059,92.85724017100723,65.57788292684705,3.3283472733559325,8,0.22500228881835938,3.950000762939453,9.399999618530273,8.27499771118164,-1.6500015258789062,3,0.019413106328477703,-1.0909002635594678,110.3499984741211,-2.058818249544513,110.1500015258789,-2.272714662227888,109.5,0.019413106328477703 3743,2014-08-22,110.5999984741211,111.0,110.0,111.0,115224.0,-0.0013544155835567562,3.999980926586431,-2.6666497126290625,28.017245064734738,21.81385241084769,0.2748627227060041,3.1846649847514072,7.772712092910751,7.545510734451653,38.73901505375389,1.0,-4.700271864939538,-2.342501449584958,-8.3916231434266,3.7066202442566833,-5.367062296505779,0.6820593973358626,-2.4499969482421875,80.48775949206903,51.45058173350755,3.0245608469208203,8,0.3750038146972656,4.100002288818359,9.25,8.474998474121108,-1.6999969482421875,4,0.01989154256771064,2.8181969509909903,110.75,-1.0909002635594678,110.3499984741211,-2.058818249544513,110.1500015258789,0.01989154256771064 3744,2014-08-25,111.1999969482422,111.9499969482422,110.5,111.9000015258789,133044.0,0.0054249410705145,2.625013113096791,1.7500047683533566,34.22220865885424,23.875031322742608,-0.5823336256599987,2.0975818552591505,7.011115196258558,6.917028077410819,39.375517531432685,1.4499969482422017,-4.447546566266155,-1.3650028228759652,-6.799212787187656,4.069207141435726,-4.082107805031811,1.3521021592798803,-2.9929954528808764,70.58818249544497,38.45331901448652,2.717104982155843,8,-0.22499465942384234,3.5000038146972514,8.412502288818345,7.875,-1.2999954223632955,0,0.007643939989595783,3.999980926586431,110.5999984741211,2.8181969509909903,110.75,-1.0909002635594678,110.3499984741211,0.007643939989595783 3745,2014-08-26,111.9499969482422,112.0500030517578,110.9499969482422,111.3000030517578,90364.0,0.006744604501644824,1.5882310702617508,-0.9285566369849424,45.77111519699029,26.8204609058784,-1.4626307150565765,0.9389197981074773,6.145197431221391,6.12106030444086,39.699034851720604,1.1000061035155966,-4.036328897159009,-0.3250026702880717,-5.182607224531566,4.532601883955422,-2.7538049474098187,2.1037996068336753,-3.5932756347656465,96.1536204326454,58.209080383287784,2.428802277121744,8,-0.9749946594238423,2.7500038146972514,7.662502288818345,7.125,-3.9499969482422017,1,-0.013845426213632717,2.625013113096791,111.1999969482422,3.999980926586431,110.5999984741211,2.8181969509909903,110.75,-0.013845426213632717 3746,2014-08-27,111.5,112.25,111.5,111.8499984741211,261032.0,-0.004019624479759898,-3.2857329700272477,-0.5384642471477299,47.42267960150953,30.37718592517787,-1.2279928970567369,0.945131996796988,6.468433894447372,6.519610998829364,39.78108644279344,0.75,-3.8676144974573106,-0.46249961853027344,-4.5857175687114875,3.6607183316509406,-2.5241085936208805,1.5991093565603336,-2.921681782226571,68.08508566030017,26.403021634939392,2.0616089750906057,8,-1.2999992370605469,3.200000762939453,8.112499237060547,7.574996948242202,-5.199996948242202,2,-0.01165922019513721,1.5882310702617508,111.9499969482422,2.625013113096791,111.1999969482422,3.999980926586431,110.5999984741211,-0.01165922019513721 3747,2014-08-28,110.9000015258789,111.75,110.3499984741211,111.4499969482422,150594.0,-0.005381152234269937,1.4347820318045816,1.5714223433242913,48.167546377553755,34.03489179337083,-0.561642744999574,1.1720489295167908,6.896624658240256,7.057765080857166,39.49654833049516,1.4000015258789062,-3.526991968115638,-0.7874980926513615,-4.361656183475603,2.7866599981728797,-2.574577138063475,0.999580952760752,-2.0279487655273556,40.00006781684028,-5.211998267795671,1.787079045412118,8,-0.3000030517578125,3.799999237060547,8.637496948242188,9.27499771118164,-5.25,3,-0.013074883297439333,-3.2857329700272477,111.5,1.5882310702617508,111.9499969482422,2.625013113096791,111.1999969482422,-0.013074883297439333 3748,2014-08-29,111.4499969482422,112.4000015258789,110.0,110.9000015258789,410680.0,0.004959381558123255,-1.0425558163619777,-1.0,44.382018619164384,36.76842649909795,-0.8043004025214486,0.36096666963210566,6.137372816230354,6.450092418795364,38.24609020302997,2.4000015258789062,-3.2935864434711704,-0.060002517700183944,-3.2761787839567234,3.1561737485563555,-1.6680906508284465,1.5480856154280787,-2.3077084087187814,60.41650109831481,12.877134785417589,1.608088133128267,8,-0.5499954223632955,3.225002288818345,8.137502670288072,9.175003051757798,-5.349998474121108,4,-0.021085675535841064,1.4347820318045816,110.9000015258789,-3.2857329700272477,111.5,1.5882310702617508,111.9499969482422,-0.021085675535841064 3749,2014-09-01,111.3000030517578,111.8000030517578,110.9000015258789,111.3000030517578,117436.0,-0.0013458402924323432,-1.2499952316466523,0.0,47.02380736128117,39.39034173309859,-0.41585642078462115,0.17330816709510088,6.068829193900243,6.524185762775076,37.51811833268435,0.900001525878892,-2.7716913828879797,0.010003280639637069,-2.5303250741036436,2.5503316353829177,-1.2601608967320033,1.2801674580112774,-1.8319432135988336,54.16675938494344,5.029425384215408,1.27016417737164,9,-0.3750038146972514,2.6999969482422017,8.562496185302749,9.599994659423842,-6.7000045776367045,0,-0.021563355436412857,-1.0425558163619777,111.4499969482422,1.4347820318045816,110.9000015258789,-3.2857329700272477,111.5,-0.021563355436412857 3750,2014-09-02,111.8000030517578,112.4499969482422,111.5999984741211,111.8499984741211,104118.0,0.004492362859751964,-2.7777325670108968,-100.0,48.554912275131166,41.78575693723942,-0.7344222920852985,-0.5892405613304135,5.358043434381116,5.974372851562038,36.44784679209251,1.1499938964844034,-2.109218480760262,0.6575031280517436,-1.3163470435539608,2.631353299657448,-0.3294219577511086,1.6444282138545958,-2.0387490448268437,73.46960383151684,23.60499314393057,0.9869250858028541,9,-0.6250038146972514,2.024997711181655,8.037496566772475,9.099994659423842,-6.25,1,-0.016994646458097895,-1.2499952316466523,111.3000030517578,-1.0425558163619777,111.4499969482422,1.4347820318045816,110.9000015258789,-0.016994646458097895 3751,2014-09-03,113.0,113.4499969482422,111.3000030517578,111.8499984741211,139412.0,0.010733425004350483,1.097559704797596,-23.00213642605786,68.35447194357701,45.768445010977366,-1.6974950868168435,-1.8693273880591335,4.005215731907242,4.734228586323582,34.3408266986684,2.1499938964844034,-1.515263142844617,1.8475002288818416,-0.16338548064585723,3.8583859384095405,0.8420573741179851,2.852943083645698,-2.916096840111692,86.95659865810958,31.88541122927316,1.0054428547638505,9,-1.2750015258789062,0.20000076293945312,6.6875,7.899997711181641,-7.949996948242202,2,-0.04424778761061943,-2.7777325670108968,111.8000030517578,-1.2499952316466523,111.3000030517578,-1.0425558163619777,111.4499969482422,-0.04424778761061943 3752,2014-09-04,112.4000015258789,112.9499969482422,111.75,112.9499969482422,219304.0,-0.00530972100992122,3.363661584985053,-0.47825625443666525,73.46947249103901,50.81869250278895,-0.9374086701959499,-1.3047189127057237,4.445484120945196,5.358043580170531,31.73708738701073,1.25,-0.990001191239827,1.227501678466794,-0.8263724671603541,3.281375824093942,0.2005646056532271,2.254438751280361,-1.844845235621051,69.56532315490088,8.934085223789715,1.026937072813573,9,-0.6750030517578125,0.7999992370605469,7.049997329711914,8.499996185302734,-7.400001525878906,3,-0.054270448321272036,1.097559704797596,113.0,-2.7777325670108968,111.8000030517578,-1.2499952316466523,111.3000030517578,-0.054270448321272036 3753,2014-09-05,111.5999984741211,112.25,110.0500030517578,112.25,221792.0,-0.007117464776667415,5.76920548845621,1.1818307924925828,63.815809947346864,54.106870423732566,0.021637180062242578,-0.5029362218627114,5.092510643351034,6.1902267306536345,29.209466530364956,2.349998474121108,-0.5672641750767582,0.40999870300292685,-1.652601553415991,2.4725989594218447,-0.621301425206525,1.4412988312123787,1.849998474121108,45.588182495444826,-18.876720190539956,1.0313001282094583,9,0.125,0.8500022888183594,7.287502288818359,8.775001525878906,-6.1999969482421875,4,-0.05331538556984772,3.363661584985053,112.4000015258789,1.097559704797596,113.0,-2.7777325670108968,111.8000030517578,-0.05331538556984772 3754,2014-09-08,111.75,112.0,110.0500030517578,111.5999984741211,169790.0,0.0013440997126330512,4.999976524995056,-0.23077103653884526,61.26762152525913,55.82870446020689,-0.047094251206971194,-0.746333537697879,4.796181054584366,6.078394447117944,27.881389351365815,1.9499969482422017,-0.2611626383955752,0.5950000762939425,-1.4002324899188494,2.5902326425067344,-0.40261620681245347,1.5926163594003384,1.631997070312508,50.0,-17.392229955901357,0.997616283106396,9,-0.02500152587890625,0.7000007629394531,6.112499237060547,7.599998474121094,-4.5,0,-0.05055929777072843,5.76920548845621,111.5999984741211,3.363661584985053,112.4000015258789,1.097559704797596,113.0,-0.05055929777072843 3755,2014-09-09,112.0500030517578,112.3499984741211,111.0,111.0,198094.0,0.0026845910671837725,-1.5714181913301266,6.999949137887093,61.80560485823589,57.426807266509826,-0.3703677276116224,-1.0821281774638436,4.31969286132302,5.811507352484014,26.15949432435215,1.3499984741210938,0.13682362796576797,0.8825031280517379,-1.1327755274663645,2.8977817835698403,-0.12513619970731327,1.890142455810789,1.2653541381836106,58.82363500910992,-11.665223159660314,1.0076393277590479,9,-0.32500457763670454,0.39999771118165484,5.812496185302749,7.2999954223632955,-6.75,1,-0.06648821396457638,4.999976524995056,111.75,5.76920548845621,111.5999984741211,3.363661584985053,112.4000015258789,-0.06648821396457638 3756,2014-09-10,111.6500015258789,112.3000030517578,110.8000030517578,111.4499969482422,231908.0,-0.0035698484157481447,-1.0000101725777442,0.19047999651227596,56.25001986824436,58.32485987658655,0.05939518878540184,-0.7521957364408252,4.534922451716568,6.277762846145933,25.322443458745102,1.5,0.40325467315064145,0.5025016784667997,-1.4836291406798807,2.48863249761348,-0.4905637311065334,1.4955670880401328,1.6000485812988359,55.17247729592637,-11.971108747388058,0.9930654095733376,9,0.0749969482421875,-0.5499992370605469,6.212497711181641,7.6999969482421875,-4.900001525878906,2,-0.05463500573895841,-1.5714181913301266,112.0500030517578,4.999976524995056,111.75,5.76920548845621,111.5999984741211,-0.05463500573895841 3757,2014-09-11,110.9000015258789,111.9000015258789,110.6500015258789,111.9000015258789,137830.0,-0.0067174204187194775,1.5,-4.999885561701671,51.923099495285406,59.162757751711105,0.9045145576155988,0.06409782923198293,5.036045229093247,7.064780688472013,24.118778600053414,1.25,0.4341906860045128,-0.28749847412109375,-2.2161956233634896,1.6411986751213021,-1.2518470487422917,0.6768501005001042,2.286047640190432,36.95652895029313,-27.321840105578694,0.9643485746211963,9,0.8499984741210938,0.07500076293945312,6.1749954223632955,7.6749954223632955,-2.6500015258789062,3,-0.052750210943468656,-1.0000101725777442,111.6500015258789,-1.5714181913301266,112.0500030517578,4.999976524995056,111.75,-0.052750210943468656 3758,2014-09-12,111.25,111.75,110.0,110.5,175980.0,0.0031559825906712913,1.0,-0.75,50.33114657353728,59.53023988640623,0.5846447161045489,-0.11041639626657229,4.455447939470247,6.770976648062572,22.656147911048453,1.75,0.48552528585682353,-0.05250015258789631,-1.6683675869352754,1.5633672817594828,-0.8604338697615788,0.7554335645857861,1.8733282437831065,53.19152389949971,-9.863680765592797,0.8079337171736867,9,0.47499847412109375,-0.2749977111816406,4.76249885559082,6.599998474121094,-1.5,4,-0.0561797752808989,1.5,110.9000015258789,-1.0000101725777442,111.6500015258789,-1.5714181913301266,112.0500030517578,-0.0561797752808989 3759,2014-09-15,111.4499969482422,112.3000030517578,110.0999984741211,111.25,139562.0,0.001797725377457926,1.3157831334977188,0.26666259765626893,46.42856364345803,59.29397892733144,0.4561287328795913,-0.16530953735347964,4.061107362594285,6.619327338149688,20.953644677163563,2.2000045776367045,0.5829200726357868,0.049996948242196027,-1.325350283345287,1.425344179829679,-0.6376766675515455,0.7376705640359376,1.5483981657895782,61.70203786130137,2.7165087421173624,0.6876736157937438,9,0.27500152587889204,-0.47499465942384234,4.212503433227525,6.150001525878892,1.75,0,-0.05428439289390863,1.0,111.25,1.5,110.9000015258789,-1.0000101725777442,111.6500015258789,-0.05428439289390863 3760,2014-09-16,111.75,111.9499969482422,110.4499969482422,111.3499984741211,463604.0,0.0026918174963892483,2.7500214577947686,2.0000381475545996,51.82481995718622,57.45735092884357,0.1657133621937561,-0.3576348409774823,3.5823587598030713,6.354738398226999,19.772396994437404,1.5,0.6943326772517651,0.27000007629393963,-0.9795900960303072,1.5195902486181865,-0.3547950098681838,0.894795162456063,1.1284593094705144,76.08685556580225,17.498373022086852,0.6247950861621208,9,-0.27500152587890625,-0.7749977111816406,3.4375,5.849998474121094,0.8499984741210938,1,-0.04026845637583898,1.3157831334977188,111.4499969482422,1.0,111.25,1.5,110.9000015258789,-0.04026845637583898 3761,2014-09-17,113.5,113.8000030517578,111.5,112.3000030517578,373410.0,0.015659955257270708,1.5555546136566176,2.9999809265864665,66.2500059604701,56.65518798100258,-1.682875238691821,-1.9600367777063639,1.6219061339658936,4.643503037550531,18.15392304863,2.3000030517577983,0.8383379971785985,1.8624999999999972,0.4316827402960115,3.293317259703983,1.1470913701480043,2.57790862985199,-3.5,92.10518918875543,29.87798678619791,0.7154086298519957,9,-1.5999984741210938,-2.5249977111816406,1.6875,4.099998474121094,5.349998474121094,2,-0.07224666914750844,2.7500214577947686,111.75,1.3157831334977188,111.4499969482422,1.0,111.25,-0.07224666914750844 3762,2014-09-18,112.9000015258789,113.9499969482422,112.5,113.4499969482422,147238.0,-0.005286330168467801,-1.1481460550334492,-0.4583306842312794,59.00624473405611,56.120791846192496,-1.1225401440957512,-1.2550541602972771,2.058168980716431,5.292742787463311,16.741952993728482,1.4499969482422017,0.9252032216126338,1.155001449584958,-0.31751942296489233,2.6275223221348085,0.4187410133100258,1.8912618858598904,-2.8240014648437466,73.4178168712116,10.508761660660866,0.7362604362749261,9,-0.9250030517578125,-1.8500022888183594,1.7874984741210938,4.5749969482421875,5.4499969482421875,3,-0.05447299772152092,1.5555546136566176,113.5,2.7500214577947686,111.75,1.3157831334977188,111.4499969482422,-0.05447299772152092 3763,2014-09-19,112.8000030517578,113.3499984741211,112.25,113.0500030517578,168970.0,-0.0008857260652754828,1.5882595817250729,0.45454923774777223,59.375,55.910500565608146,-0.932480318238035,-1.03484302590104,2.0511460617994857,5.449884532645996,15.228113639954643,1.0999984741210938,0.7216580409681939,0.9450027465820199,-0.495721542950335,2.3857270361143748,0.22464060181583534,1.6653648913482044,-2.5690431152343507,70.13001682430723,5.86251068845759,0.7203621447661782,9,-0.8250045776367045,-1.7500038146972514,1.3624954223632955,4.149993896484403,6.0,4,-0.040336905395916056,-1.1481460550334492,112.9000015258789,1.5555546136566176,113.5,2.7500214577947686,111.75,-0.040336905395916056 3764,2014-09-22,112.0500030517578,112.75,111.4000015258789,112.5,116768.0,-0.006648935990328564,1.8421111807128288,1.7999877929688068,51.515151515151516,54.76711686082099,-0.15136752701614853,-0.22967306933323073,2.578429810375482,6.223707519297108,14.486606006136714,1.400001525878892,0.49825444236098804,0.15250244140624147,-1.256669164998371,1.561674047810854,-0.5520833617960648,0.8570882446085477,-1.670281634765601,45.71446010044561,-16.670719153512785,0.7045858032023056,9,-0.07500457763670454,-0.6000061035155966,1.5249977111816548,4.374996185302749,7.649993896484403,0,-0.020526577323656037,1.5882595817250729,112.8000030517578,-1.1481460550334492,112.9000015258789,1.5555546136566176,113.5,-0.020526577323656037 3765,2014-09-23,110.4000015258789,112.5500030517578,110.4000015258789,112.5,244382.0,-0.01472558215921449,-1.0476219886576117,4.666694923874934,35.05748789601574,52.412391086128935,1.3856873484228345,1.368411954215503,4.022247397673411,7.886582518605422,13.996182371105073,2.150001525878892,0.36908609151174687,-1.419999313354495,-2.9794867648790273,0.13948813817003725,-2.1997430391167683,-0.6402555875922218,3.5499954223632955,0.0,-56.82838575089977,0.7797437257622664,9,1.5749969482421875,1.2749977111816406,2.5,6.024997711181641,10.150001525878892,1,0.02536227702593785,1.8421111807128288,112.0500030517578,1.5882595817250729,112.8000030517578,-1.1481460550334492,112.9000015258789,0.02536227702593785 3766,2014-09-24,110.1999969482422,110.3000030517578,109.1500015258789,110.25,249160.0,-0.0018116356419598523,14.332417861868242,0.023810994328805846,36.74697743080931,50.72615530118714,1.518013823274984,1.5452560012259937,3.9820907161563355,8.09922653119881,13.867783380324067,1.25,0.24720962207123875,-1.5550037384033004,-3.2711510117077296,0.16114353490112876,-2.413077375055522,-0.6969301017510787,3.679000091552737,21.874925494123207,-31.96498635247318,0.858073636652215,9,1.3500022888183452,1.3500022888183452,2.6375045776367045,6.225002288818345,10.150001525878892,2,0.021778598841577956,-1.0476219886576117,110.4000015258789,1.8421111807128288,112.0500030517578,1.5882595817250729,112.8000030517578,0.021778598841577956 3767,2014-09-25,109.4499969482422,110.8000030517578,109.3000030517578,110.0,150390.0,-0.00680580781097706,-2.5294497800914355,10.999389685690971,36.96969977204317,49.24155010102114,2.2805215544333635,2.298922407145568,4.471815054772819,8.845657709241834,13.032242798006655,1.5,0.06695233950279089,-2.2325035095214645,-4.204219831479833,-0.26078718756309627,-3.2183616705006557,-1.2466453485422733,4.239840270996098,7.1427533414959195,-45.76881750650479,0.9858581609791865,9,2.100002288818345,2.100002288818345,3.3875045776367045,6.975002288818345,12.550003051757798,3,0.08588398161695765,14.332417861868242,110.1999969482422,-1.0476219886576117,110.4000015258789,1.8421111807128288,112.0500030517578,0.08588398161695765 3768,2014-09-26,109.0999984741211,109.5,108.0500030517578,109.3499984741211,157284.0,-0.0031977933657377777,4.272686919128918,0.45454293244556593,34.319526092966555,47.89610148429986,2.5629962808362876,2.5969868142088615,4.563388003501018,9.191612718295943,12.862533871670879,1.4499969482422017,-0.05544456160411926,-2.4650020599365234,-4.750219724565298,-0.17978439530774892,-3.607610892250918,-1.322393227622129,4.4082453173828355,22.340342641200937,-29.661442584607233,1.142608832314388,9,1.9000015258789062,1.9000015258789062,3.7375030517578125,7.100002288818359,12.349998474121108,4,0.08478460246902886,-2.5294497800914355,109.4499969482422,14.332417861868242,110.1999969482422,-1.0476219886576117,110.4000015258789,0.08478460246902886 3769,2014-09-29,108.9000015258789,110.75,108.3000030517578,110.75,105354.0,-0.0018331526218089422,1.648647534053949,7.399993896484375,31.137711967004506,45.59753392983522,2.64096244626991,2.7489001958415145,4.482800057755981,9.37438681737602,12.362737686621184,2.4499969482422017,-0.09689590902040379,-2.544998931884763,-5.122208341170619,0.03221047740109384,-3.833603636527698,-1.2563942272418274,4.280747821240254,18.888854980469066,-30.917797393014762,1.2886047046429308,9,2.0999984741210938,2.0999984741210938,3.9375,7.024997711181641,13.049995422363295,0,0.09090910364703952,4.272686919128918,109.0999984741211,-2.5294497800914355,109.4499969482422,14.332417861868242,110.1999969482422,0.09090910364703952 3770,2014-09-30,109.9000015258789,110.1999969482422,108.5500030517578,108.9000015258789,152984.0,0.009182736326797558,1.0625041723490076,-0.5405409863784265,40.22346035356075,42.70569552906751,1.5097045213001365,1.6856843738629266,3.2467358513389115,8.338054940415844,12.326809674925228,1.6499938964844034,-0.12874037826065887,-1.4499988555908203,-4.11082714687609,1.2108294356944498,-2.7804130012334554,-0.11958470994818526,2.9729030435185706,67.2726717862221,17.395218851859298,1.3304141456426315,9,1.0999984741210938,1.0999984741210938,2.9375,5.549999237060547,12.049995422363295,1,0.08917193163146253,1.648647534053949,108.9000015258789,4.272686919128918,109.0999984741211,-2.5294497800914355,109.4499969482422,0.08917193163146253 3771,2014-10-01,108.0,110.0,107.5,110.0,181926.0,-0.017288457684247582,1.5,-2.0,35.64355463364926,40.109841073466754,2.846863343021809,3.3643859922021875,4.83375897842518,10.159171433480054,13.178765853565311,2.5,-0.19484664890066483,-3.1000003814697266,-6.033654040010788,-0.16634672292866526,-4.566827210740257,-1.633173552199196,4.5835304783390995,15.151501139784315,-34.85835274153349,1.4668268292705282,10,2.424999237060547,2.7249984741210938,4.837501525878906,7.450000762939453,14.949996948242202,2,0.11620373196072031,1.0625041723490076,109.9000015258789,1.648647534053949,108.9000015258789,4.272686919128918,109.0999984741211,0.11620373196072031 3772,2014-10-02,106.3000030517578,108.6999969482422,106.25,107.1999969482422,141440.0,-0.015740712483724106,-3.8999938964844034,0.4499969482422017,28.38428704122002,36.6664285224912,3.9249455255060752,4.83167732266871,6.241315365432811,11.735267699035873,14.278026845006591,2.4499969482422017,-0.3882984938357481,-4.494997406005879,-8.060017825666833,-0.9299769863449256,-6.277507615836356,-2.7124871961754025,5.876844988314176,1.111178927951073,-46.49288647341898,1.782510209830476,10,3.1999969482422017,3.7999954223632955,6.149997711181655,9.149997711181655,16.1999969482422,3,0.13217304815619157,1.5,108.0,1.0625041723490076,109.9000015258789,1.648647534053949,108.9000015258789,0.13217304815619157 3773,2014-10-03,105.6500015258789,107.4000015258789,105.3000030517578,107.0,187626.0,-0.006114783699134985,-1.0487835740629634,1.5000084771624769,25.630274459418914,33.79033107185425,3.859977662530696,5.283976791718231,6.578846278851472,12.257129235207628,14.60385953968143,2.099998474121108,-0.9121128456193333,-4.847499084472659,-9.063318398822034,-0.6316797701232844,-6.9554087416473465,-2.7395894272979717,5.934161710185876,6.4219939468772305,-37.771250091075125,2.1079096571746896,10,3.275001525878892,3.9749984741210938,6.999998092651367,9.799999237060547,16.099998474121094,4,0.15475625402727666,-3.8999938964844034,106.3000030517578,1.5,108.0,1.0625041723490076,109.9000015258789,0.15475625402727666 3774,2014-10-06,106.0999984741211,107.1500015258789,105.8000030517578,106.0500030517578,134144.0,0.004259317953080766,-3.9091262189791154,-0.03703368805349547,26.55600135999549,32.84572145674088,2.7683337263267447,4.626179437321113,5.847403175969333,11.682703201747955,14.947300638053527,1.5,-1.3589506575954715,-4.115002059936529,-8.716958709892538,0.4869545900194794,-6.415980384914533,-1.8140237349585249,4.730065539826853,16.32645752757504,-22.84796484563063,2.3009783249780047,10,1.9500045776367045,3.5250015258789062,6.687501907348633,9.35000228881836,16.550003051757812,0,0.14467482276039,-1.0487835740629634,105.6500015258789,-3.8999938964844034,106.3000030517578,1.5,108.0,0.14467482276039 3775,2014-10-07,104.5999984741211,106.25,104.5999984741211,105.6999969482422,172426.0,-0.014137606235365419,-2.000006935822831,-22.001983824196685,12.288114497859567,30.128070019746467,3.753838439133986,5.8387839110746,7.074962001354422,13.046691770549671,15.737791170162685,1.6500015258789062,-1.8892552805214962,-5.242501831054682,-10.392492311804887,-0.09251135030447699,-7.817497071429784,-2.6675065906795794,5.566458224364041,0.0,-31.13736086275571,2.5749952403750997,10,3.1000022888183594,4.674999237060547,7.86250114440918,10.85000228881836,17.200004577636705,1,0.16586996871145887,-3.9091262189791154,106.0999984741211,-1.0487835740629634,105.6500015258789,-3.8999938964844034,106.3000030517578,0.16586996871145887 3776,2014-10-08,105.5500030517578,106.3000030517578,103.9499969482422,104.0,440918.0,0.009082261868978314,-1.848476441485195,-1.4090956380609903,19.7530964977001,28.215114100375015,2.3187026835768307,4.646583878535964,5.85793823845664,11.976794538617611,16.537120944673426,2.3500061035155966,-2.3151044042509596,-3.9874973297119283,-9.402474264292223,1.427479604868367,-6.694985797002076,-1.2800088624217807,3.8371494953163676,33.684339021380985,7.569030100471878,2.70748846729015,10,1.7999954223632955,3.3999938964844034,6.949996948242202,9.899997711181655,17.149993896484403,2,0.15537653645014537,-2.000006935822831,104.5999984741211,-3.9091262189791154,106.0999984741211,-1.0487835740629634,105.6500015258789,0.15537653645014537 3777,2014-10-09,105.0500030517578,106.6500015258789,104.6500015258789,106.0500030517578,301976.0,-0.004737091288901429,-1.2222184546264072,-0.6451600200825016,19.123513484267576,26.52666825496402,2.3791165204852405,4.939074243052218,6.123124796639132,12.320044531199542,17.188202308253658,2.0,-2.49176250990962,-4.194997406005868,-9.92303520759323,1.5330403955814944,-7.059016306799549,-1.3309785052121867,3.4672045995032477,31.884192578930264,10.868151210290353,2.8640189007936794,10,2.2999954223632955,3.8999938964844034,7.412496566772475,10.399997711181655,17.0,3,0.17039498692508492,-1.848476441485195,105.5500030517578,-2.000006935822831,104.5999984741211,-3.9091262189791154,106.0999984741211,0.17039498692508492 3778,2014-10-10,105.0,105.75,103.8499984741211,104.5,319394.0,-0.0004759928634476829,-1.1111092273131862,-0.5,20.25316700188766,25.317274369951033,1.9963063363968274,4.73984969482612,5.978025160978149,12.230576104756892,17.599564274138327,1.9000015258789062,-2.710420548166752,-3.932500457763666,-9.877801330854993,2.0128004153276606,-6.90515089430933,-0.9598500212180028,2.786453938778024,34.84849886021575,16.25617999119153,2.972650436545667,10,2.0249977111816406,3.8999977111816406,7.462499618530273,10.174999237060547,16.650001525878906,4,0.16666666666666674,-1.2222184546264072,105.0500030517578,-1.848476441485195,105.5500030517578,-2.000006935822831,104.5999984741211,0.16666666666666674 3779,2014-10-13,105.4000015258789,106.3499984741211,103.8000030517578,104.9499969482422,219282.0,0.003809538341703833,1.1702102792360332,0.9000091552734091,26.415107919882715,23.783012988431256,1.1707340394112151,4.072138793451472,5.360979959202524,11.671255805976585,18.318283307753244,2.5499954223632955,-2.895859701717626,-3.229999160766596,-9.25113735765558,2.791139036122388,-6.240568259211088,-0.21943006232210394,1.67789042926087,56.140327394895216,33.742286297321144,3.010569098444494,10,1.5,3.4749984741210938,6.687498092651367,9.77499771118164,17.799995422363295,0,0.15512332293568964,-1.1111092273131862,105.0,-1.2222184546264072,105.0500030517578,-1.848476441485195,105.5500030517578,0.15512332293568964 3780,2014-10-14,107.25,107.3499984741211,105.0999984741211,105.4000015258789,242702.0,0.01755216743205512,1.1951268529235533,4.111065900344297,37.959196129623656,24.040306487983962,-1.2233462596967826,1.9686601972052955,3.341585909326767,9.66229691547602,18.80165853828033,2.25,-3.002137772819509,-1.1550006866455078,-7.019514949538831,4.709513576247815,-4.087257818092169,1.7772564448011536,-3.4499969482422017,97.18313794178013,71.63236446979039,2.93225713144666,10,-1.0,1.625,4.837499618530273,7.924999237060547,15.400001525878906,1,0.14358975781705263,1.1702102792360332,105.4000015258789,-1.1111092273131862,105.0,-1.2222184546264072,105.0500030517578,0.14358975781705263 3781,2014-10-15,105.3000030517578,107.3000030517578,104.6500015258789,106.5,274804.0,-0.01818178972719997,-1.1200012207031136,-0.6486475340539414,34.57250989552537,24.727886805129007,0.339031972591485,3.449703780487127,5.158899424851498,11.433993628817944,20.450939939258802,2.650001525878892,-3.130600259361188,-2.6949977874756,-8.194940382879153,2.804944807927953,-5.444969085177377,0.05497351022617636,-1.5,42.25357561169539,13.780523418200755,2.749971297701774,10,0.2999992370605611,3.5749969482422017,6.787496566772475,9.874996185302749,17.1999969482422,2,0.15669515215388752,1.1951268529235533,107.25,1.1702102792360332,105.4000015258789,-1.1111092273131862,105.0,0.15669515215388752 3782,2014-10-16,106.75,106.9499969482422,103.6500015258789,105.75,396624.0,0.013770151056211155,3.7142997275203604,-0.8333354526149718,41.9244013283016,26.53834534611597,-1.1626893191646133,1.5972313078080873,3.6161229254224594,9.806729490303539,22.23604107829441,3.2999954223632955,-3.4154709475258045,-0.9375007629394503,-5.948738030915408,4.073736505036507,-3.443119396927429,1.5681178710485284,0.5999984741210938,83.78381164865166,52.282227811128564,2.505618633987979,10,-1.25,2.049999237060547,4.662500381469727,8.424999237060547,18.4499969482422,3,0.1494144913184281,-1.1200012207031136,105.3000030517578,1.1951268529235533,107.25,1.1702102792360332,105.4000015258789,0.1494144913184281 3783,2014-10-17,108.25,108.3000030517578,104.4000015258789,106.8000030517578,297794.0,0.014051522248243575,4.032250125515672,1.4499969482422017,47.94952180298254,28.91540317311453,-2.5201108506916086,-0.2752325393267938,2.0630390327537214,8.146763624541919,23.95126144086157,3.900001525878892,-3.474244487184862,0.7899993896484432,-3.621181843505994,5.20118062280288,-1.4155912269287683,2.9955900062256546,-4.599998474121094,98.92466590646232,63.10838409877073,2.205590616577218,10,-2.2749977111816406,0.5499992370605469,3.1125011444091797,6.924999237060547,17.25,4,0.12748270717559174,3.7142997275203604,106.75,-1.1200012207031136,105.3000030517578,1.1951268529235533,107.25,0.12748270717559174 3784,2014-10-20,109.75,109.9499969482422,108.25,108.4000015258789,212056.0,0.01385681293302543,-1.0606004559137172,0.9310353899417969,49.54127969456288,33.05464375052601,-3.8531046540945084,-2.0621029863715563,0.48760538932938857,6.502678161065745,24.968304269379743,1.6999969482422017,-3.240667444848299,2.4049995422363253,-1.6039232289751482,6.413922313447799,0.40053815663058856,4.409460927842062,-6.099998474121094,96.82544295933508,62.30358812710481,2.004461385605737,10,-2.950000762939453,-0.9500007629394531,1.6000003814697266,5.424999237060547,15.800003051757798,0,0.10842825991689198,4.032250125515672,108.25,3.7142997275203604,106.75,-1.1200012207031136,105.3000030517578,0.10842825991689198 3785,2014-10-21,113.1999969482422,113.6999969482422,109.3000030517578,110.0,381242.0,0.03143505192020224,1.0952367112199404,2.3703707889933248,64.52513609310084,38.02931481668165,-6.654716591045656,-5.577539140083715,-2.978336762743325,2.94635505895225,25.575902351565244,4.399993896484403,-2.796140786192936,5.7149967193603715,1.1061860007390436,10.3238074379817,3.4105913600497075,8.019402078671035,-9.29799560546877,95.02487335578881,55.65469780859167,2.304405359310662,10,-4.524997711181655,-4.399997711181655,-1.8499965667724751,1.9500045776367045,10.600006103515597,1,0.08833922499637747,-1.0606004559137172,109.75,4.032250125515672,108.25,3.7142997275203604,106.75,0.08833922499637747 3786,2014-10-22,112.5999984741211,113.4499969482422,112.0,112.75,191736.0,-0.005300340020286787,-1.1481460550334492,-0.046875521541138956,68.74999148504845,43.54336792787952,-5.5311701728039395,-5.047297103960972,-2.4096437629795275,3.4290722111980187,25.5308298895068,1.4499969482422017,-2.373273059990879,4.994998168945315,-0.018654699117789164,10.00865103700842,2.488171734913763,7.501824602976868,-8.110117395019543,89.05473656561688,42.99255227926993,2.506826434031553,10,-3.924999237060547,-3.799999237060547,-1.3749980926513672,2.2250022888183594,12.150001525878906,2,0.08925402475975708,1.0952367112199404,113.1999969482422,-1.0606004559137172,109.75,4.032250125515672,108.25,0.08925402475975708 3787,2014-10-23,118.8499984741211,119.8499984741211,111.5500030517578,112.5999984741211,670408.0,0.05550621744845263,1.012120102391102,-41.66624281572656,79.46428693070733,50.122381253303935,-10.748053134456143,-11.12747627199849,-8.556105048628183,-2.918225193099744,26.56195568416408,8.299995422363295,-1.4281013813038186,10.774998092651373,3.696084015817817,17.85391216948493,7.235541054234588,14.314455131068158,-13.807510442871106,93.5275068121371,40.69749368384173,3.5394570384167796,10,-7.099998474121094,-7.099998474121094,-7.412496566772461,-4.024997711181641,6.900001525878906,3,0.030710993460161262,-1.1481460550334492,112.5999984741211,1.0952367112199404,113.1999969482422,-1.0606004559137172,109.75,0.030710993460161262 3788,2014-10-24,118.3499984741211,119.5,117.8499984741211,119.1999969482422,324824.0,-0.004206983646776186,1.2758569887664097,-0.13599975585937726,77.28285448822555,55.77435309423092,-9.113600835318792,-10.433909861506834,-7.919167975509254,-2.5329899075208573,27.013314193916372,1.6500015258789062,-0.5833205547113209,9.812498092651367,1.3735631870053737,18.25143299829736,5.5930306398283705,14.031965545474364,-12.122909607441414,87.06896381627627,28.397862944200412,4.219467452822995,10,-6.599998474121094,-6.599998474121094,-6.837499618530273,-3.5249977111816406,8.75,4,0.057879159800910074,1.012120102391102,118.8499984741211,-1.1481460550334492,112.5999984741211,1.0952367112199404,113.1999969482422,0.057879159800910074 3789,2014-10-27,118.8000030517578,119.3000030517578,117.6999969482422,118.5500030517578,554552.0,0.00380232009665038,1.5600097656249545,-0.29411817504554716,83.17757842321811,60.798617793519185,-8.339957391404738,-10.650246411397845,-8.241913996700134,-3.0859288879268973,28.380413487217172,1.6000061035155966,0.4167236350047858,9.767502593994124,0.15872088042249288,19.376284307565754,4.963111737208308,14.571893450779939,-11.483081416482804,90.04743243643904,22.965282495187864,4.804390856785817,10,-7.050003051757798,-7.050003051757798,-7.287504196166978,-3.975002288818345,9.599990844726577,0,0.056397279260365085,1.2758569887664097,118.3499984741211,1.012120102391102,118.8499984741211,-1.1481460550334492,112.5999984741211,0.056397279260365085 3790,2014-10-28,119.6999969482422,120.0,118.5999984741211,118.9499969482422,408822.0,0.007575706004757432,1.074066957524288,3.0,83.13817321841945,66.19480260717408,-8.144699586803128,-11.360883361319523,-9.022522231177916,-4.10622440337643,29.883342983973442,1.4000015258789062,1.4937159700073863,10.177496719360363,-0.5517273792146682,20.906720817935394,4.812884670072847,15.542108768647878,-11.380429165859525,96.44966674431514,24.104290314364974,5.364612049287514,10,-7.874996185302749,-7.874996185302749,-7.987499237060561,-4.999996185302749,9.600006103515582,1,0.048872232687233286,1.5600097656249545,118.8000030517578,1.2758569887664097,118.3499984741211,1.012120102391102,118.8499984741211,0.048872232687233286 3791,2014-10-29,120.5500030517578,120.8499984741211,119.5,120.0,223054.0,0.007101137219603482,1.3478358941697848,0.733337402343731,85.71429073692926,71.06034587479937,-7.380098799660416,-11.828943030269357,-9.747251539608229,-5.053650177889125,30.995095396716877,1.3499984741210938,2.5360018326265106,10.400002670288075,-1.3716391601940785,22.171644500770228,4.514181755046991,16.285823585529158,-11.062392047613386,96.77424118250737,18.51308800381105,5.885820915241079,10,-7.925003051757798,-8.300003051757798,-8.725004196166978,-5.850002288818345,8.050003051757827,2,0.026959767048737593,1.074066957524288,119.6999969482422,1.5600097656249545,118.8000030517578,1.2758569887664097,118.3499984741211,0.026959767048737593 3792,2014-10-30,120.3499984741211,120.75,118.5500030517578,120.1999969482422,262806.0,-0.001659100560543636,3.6315502051895994,0.27272853377720413,85.12585708484477,75.1910497950063,-5.6413006038542335,-11.091020846862136,-9.434606519052096,-4.934056782113387,31.40163828300252,2.1999969482422017,3.4036742350121756,9.4974983215332,-2.9634911818171474,21.958487824883548,3.2670035698580193,15.727993073208381,-9.498900973579481,84.12699181596449,0.35896252325977684,6.230494751675176,10,-5.799999237060547,-8.099998474121094,-8.799999237060547,-5.649997711181641,10.599998474121122,3,0.03656004637860488,1.3478358941697848,120.5500030517578,1.074066957524288,119.6999969482422,1.5600097656249545,118.8000030517578,0.03656004637860488 3793,2014-10-31,122.0,122.0,120.5500030517578,120.9499969482422,128618.0,0.013710025316150842,1.7618909217735292,6.999949137887756,85.93073500138547,79.23432260687547,-5.7392987071718835,-12.072268489149423,-10.945636300842267,-6.6580861365267765,31.550653486213413,1.6500015258789062,4.638567330193197,10.329999923706055,-2.820120112122723,23.480119959534832,3.754939905791659,16.90505994162045,-9.949034382628852,100.0,12.211089473921106,6.5750600179143905,10,-6.349998474121094,-9.174999237060547,-10.450000762939453,-7.299999237060547,10.0,4,0.03073770491803285,3.6315502051895994,120.3499984741211,1.3478358941697848,120.5500030517578,1.074066957524288,119.6999969482422,0.03073770491803285 3794,2014-11-03,121.4499969482422,122.0,120.5500030517578,122.0,159526.0,-0.004508221735719631,4.272686919128918,-0.5238109078226434,82.56879578073544,81.2391736832793,-3.7494076107199845,-10.870663380417469,-10.27952999566594,-6.159715001418064,31.707721656170897,1.4499969482422017,5.761787575612161,9.012496948242202,-4.554018865982897,22.5790127624673,2.2292390411296594,15.795754855354744,-8.006166517303015,84.05786845585389,-2.4376977021976955,6.783257907112547,11,-4.6749954223632955,-8.624996185302749,-10.449996948242202,-6.7999954223632955,9.650009155273423,0,0.046521215873613686,1.7618909217735292,122.0,3.6315502051895994,120.3499984741211,1.3478358941697848,120.5500030517578,0.046521215873613686 3795,2014-11-04,121.9499969482422,122.3000030517578,120.25,121.3000030517578,231990.0,0.004116920646882294,2.0370278273843594,-1.1818005271189613,90.909063643003,83.70129281194093,-3.2158764711689827,-10.544838628262696,-10.679401341812635,-6.689004683971689,31.401384503625806,2.0500030517577983,6.793271230622594,8.644997024536153,-5.029791260350635,22.31978530942294,1.807602882092766,15.48239116697954,-7.308302777634495,90.66650390625077,-1.3664956774742905,6.837394142443392,11,-5.024993896484403,-8.974994659423842,-10.949996948242202,-7.2999954223632955,10.199996948242173,1,0.052890505204191696,4.272686919128918,121.4499969482422,1.7618909217735292,122.0,3.6315502051895994,120.3499984741211,0.052890505204191696 3796,2014-11-05,121.9499969482422,123.0,121.6999969482422,122.3000030517578,167304.0,0.0,-2.058808745916128,-0.5384759847879509,90.2116126594604,84.89544011513573,-1.9557716346103717,-9.753249877880833,-10.562701285910336,-6.720188411675807,30.910575609957945,1.3000030517577983,7.789066174446305,7.824997329711934,-5.858625010061516,21.508619669485384,0.983186159825209,14.666808499598659,-6.082973356650484,76.40440962161645,-15.983351289766574,6.8418111698867285,11,-1.599998474121108,-8.624996185302749,-10.949996948242202,-7.2999954223632955,8.949996948242173,2,0.060270654263608225,2.0370278273843594,121.9499969482422,4.272686919128918,121.4499969482422,1.7618909217735292,122.0,0.060270654263608225 3797,2014-11-06,122.9499969482422,123.0999984741211,121.0,121.0999984741211,302128.0,0.008200082206024417,-1.048783574062978,-5.285617752202056,89.94562400538045,86.3024145059307,-2.58485005868458,-9.848401481666784,-11.412632336821773,-7.763437610757393,30.53085749622486,2.0999984741210938,8.306404595025768,7.929997634887712,-5.595041504747385,21.45503677452281,1.1674780650701706,14.692517204705254,-5.799037603136995,94.73678574774848,3.044706228597505,6.762519569817546,11,-2.549999237060561,-9.574996948242202,-12.374998092651381,-8.574996948242202,5.850006103515582,3,0.04595371529494119,-2.058808745916128,121.9499969482422,2.0370278273843594,121.9499969482422,4.272686919128918,121.4499969482422,0.04595371529494119 3798,2014-11-07,122.5,123.4000015258789,122.1999969482422,123.1500015258789,140730.0,-0.003659999669879066,1.0869617137587408,-0.3513524659460636,86.74350292423377,86.6986283393769,-1.6586978904632446,-8.453544090921696,-10.832432055736064,-7.3797045822121845,29.86406795767666,1.2000045776367045,8.863679437932731,6.605000686645511,-6.446631772199936,19.656633145490957,0.07918445722279444,13.130816916068227,-4.159232829091621,71.42853682815947,-18.80396409178698,6.525816229422722,11,-1.5249977111816406,-8.974998474121094,-12.700000762939453,-8.75,6.149993896484375,4,0.0689795669244262,-1.048783574062978,122.9499969482422,-2.058808745916128,121.9499969482422,2.0370278273843594,121.9499969482422,0.0689795669244262 3799,2014-11-10,121.75,123.3000030517578,121.6500015258789,122.3499984741211,159038.0,-0.006122448979591799,-3.12502741829345,0.9230724086528869,79.18087955146477,86.25892904304858,-0.49867554744096765,-6.762558621451348,-9.953423786351593,-6.702599130229686,29.539289562541477,1.650001525878892,8.547810843714856,5.037500762939459,-7.273463145793244,17.34846467167216,-1.1179811914268925,11.19298271730581,-2.397385958097516,47.61902455210632,-40.2719963490513,6.1554819543663495,11,-0.7749977111816406,-8.224998474121094,-12.474998474121094,-8.474998474121094,7.050003051757784,0,0.0841889117043122,1.0869617137587408,122.5,-1.048783574062978,122.9499969482422,-2.058808745916128,121.9499969482422,0.0841889117043122 3800,2014-11-11,122.6500015258789,123.1999969482422,122.0500030517578,122.3499984741211,118762.0,0.007392209658142912,-1.5555593231833265,-0.5000063578449448,83.61202289530955,86.02534372731306,-1.046235290971751,-6.798223818810371,-10.727418035984513,-7.667808397990925,29.98254735093925,1.4499969482422017,8.357623889102399,5.167502212524411,-6.564292131219844,16.89929655626868,-0.6983949593477234,11.033399384396546,-2.4879099871811405,68.7500198682023,-18.209184590786265,5.865897171872133,11,-1.6749992370605469,-9.125,-13.8125,-9.400001525878906,6.650001525878878,1,0.06889526679584912,-3.12502741829345,121.75,1.0869617137587408,122.5,-1.048783574062978,122.9499969482422,0.06889526679584912 3801,2014-11-12,121.8000030517578,123.0,121.5500030517578,122.6500015258789,127870.0,-0.006930276914360767,-1.148146055033404,-2.8332994252581725,65.44503287027084,83.83858548124928,-0.0003101612959000022,-4.899927897483863,-9.797376752016476,-6.8646716442036535,30.130883565488997,1.4499969482422017,8.001521591174196,3.4925037384033004,-6.873243157334755,13.858250634141356,-1.6903697094657275,8.675377186272328,-0.9903295156237988,33.33343929707831,-50.61401544023361,5.182873447869029,11,0.024997711181654836,-8.275001525878892,-13.312503814697251,-9.575004577636705,11.749999999999986,2,0.0849752921625826,-1.5555593231833265,122.6500015258789,-3.12502741829345,121.75,1.0869617137587408,122.5,0.0849752921625826 3802,2014-11-13,122.6999969482422,123.5999984741211,122.0500030517578,122.3000030517578,164582.0,0.007389112265473008,-2.444457631141627,-0.4705818994534009,71.85927875801187,82.27509034309665,-0.5944093593298447,-4.789268323144327,-10.58587681813215,-7.805172899351291,29.943734210077267,1.7999954223632955,7.604548810824497,3.594997787475606,-5.38895857129917,12.578954146250382,-0.8969803919117822,8.086975966862994,-1.3722578141592265,56.09738850824635,-26.321069658274205,4.491978179387389,11,-0.7749977111816548,-9.074996948242202,-14.549999237060561,-10.974998474121108,12.300003051757798,3,0.06682964264213576,-1.148146055033404,121.8000030517578,-1.5555593231833265,122.6500015258789,-3.12502741829345,121.75,0.06682964264213576 3803,2014-11-14,122.0500030517578,123.5999984741211,121.5500030517578,122.75,131920.0,-0.005297423900984977,-1.4117636499088724,-1.750019073777282,66.00986184398434,80.43520879456878,0.07087684377758308,-3.2173591784320905,-9.803852880627545,-7.190296896345245,30.62296968757806,2.0499954223632955,7.037834577480822,2.2550037384033033,-5.209995690426624,9.72000316723323,-1.477495976011653,5.98750345281826,1.5499954223632955,24.390298365817088,-54.70592616970019,3.7324997144149608,11,-0.12500381469725141,-8.425003051757798,-13.900005340576158,-10.950004577636705,13.499999999999986,4,0.0553052014028832,-2.444457631141627,122.6999969482422,-1.148146055033404,121.8000030517578,-1.5555593231833265,122.6500015258789,0.0553052014028832 3804,2014-11-17,121.6500015258789,122.0,120.5,121.6500015258789,123724.0,-0.0032773577703989476,3.2857329700272477,-0.0,60.10364906371918,77.01238495242613,0.5612544748718449,-1.981732940980578,-9.278582930329875,-6.824103989913979,32.14224483706007,1.5500030517577983,6.47304743207944,1.2600021362304688,-4.546673666696918,7.066677939157856,-1.6433357652332177,4.163340037694155,1.9499969482421875,37.096841675218975,-38.16001500475401,2.9033379014636913,11,0.3999977111816406,-8.025001525878906,-13.687503814697266,-10.60000228881836,13.950004577636719,0,0.05754206562107056,-1.4117636499088724,122.0500030517578,-2.444457631141627,122.6999969482422,-1.148146055033404,121.8000030517578,0.05754206562107056 3805,2014-11-18,123.1999969482422,123.1999969482422,120.0999984741211,121.0999984741211,97602.0,0.012741433645058864,1.952381644390003,100.0,62.80191420572411,73.96686290201097,-0.8859486393436811,-2.892437694384526,-10.692387557210523,-8.414406980119153,33.453467697254524,3.099998474121108,5.725366501808452,2.309997558593764,-2.531881146017909,7.151876263205438,-0.11094179371207247,4.730936910899601,0.40000152587889204,88.5713849748888,15.373888358564884,2.420939352305837,11,-1.349998474121108,-9.574996948242202,-15.312496185302749,-12.924995422363295,12.600006103515582,1,0.04545459612201297,3.2857329700272477,121.6500015258789,-1.4117636499088724,122.0500030517578,-2.444457631141627,122.6999969482422,0.04545459612201297 3806,2014-11-19,122.6500015258789,123.0,121.75,122.4499969482422,96452.0,-0.004464248668726523,1.7777730682829653,0.09524034426758834,60.74769620412008,70.72264870187094,-0.2527999190485275,-1.6347301032569987,-9.996889157417485,-7.9083265325374725,34.835550670128676,1.4499969482422017,5.132173901960471,1.2575019836425838,-1.669014317044784,4.184018284329952,-0.20575616670109298,2.7207601339862606,0.7399969482421938,72.85723005022321,0.9991871678598301,1.463258150343684,11,-0.8000030517578125,-9.025001525878906,-15.087501525878906,-12.375,10.400001525878878,2,0.05421933504400123,1.952381644390003,123.1999969482422,3.2857329700272477,121.6500015258789,-1.4117636499088724,122.0500030517578,0.05421933504400123 3807,2014-11-20,122.5,122.6999969482422,121.5,122.5,124066.0,-0.0012230046800876249,5.000076295109128,0.0,52.71739671271953,66.9419702339249,-0.19371439043247562,-1.2619604026932905,-9.675949287924922,-7.8291054800848485,34.26471920562626,1.1999969482422017,4.322960049604362,0.9250003814697294,-1.780840626114184,3.630841389053643,-0.4279201223222344,2.2779208852616932,0.6999969482422017,68.57147216796875,0.26191208422406476,1.3529205037919583,11,-0.6500015258789062,-8.875,-15.26249885559082,-12.224998474121094,12.449996948242216,3,0.09020410654496147,1.7777730682829653,122.6500015258789,1.952381644390003,123.1999969482422,3.2857329700272477,121.6500015258789,0.09020410654496147 3808,2014-11-21,125.1999969482422,126.5500030517578,122.6999969482422,123.0999984741211,304338.0,0.022040791414221994,-1.6551752260535857,100.0,66.51985932307278,65.53519020854802,-2.7607635722310704,-3.607414060071889,-12.181392536965305,-10.575320863692667,34.143121764198526,4.050003051757798,3.6451455129990507,3.2824974060058736,0.5613779302543804,6.003616881757367,1.921937668130127,4.64305714388162,-5.099998474121108,79.06968766818703,12.225403167485936,1.3605597378757488,11,-1.8749961853027486,-9.724994659423842,-18.04999732971193,-16.349994659423842,9.550003051757798,4,0.07827478666640175,5.000076295109128,122.5,1.7777730682829653,122.6500015258789,1.952381644390003,123.1999969482422,0.07827478666640175 3809,2014-11-24,125.5,126.5,123.8000030517578,125.1999969482422,185858.0,0.0023961905676548323,1.3478203180458284,0.14285869987755856,65.9193266960893,63.56933507530133,-2.7635003967044725,-3.5623787702175065,-12.28579203786461,-10.901106414831105,34.09556091367163,2.6999969482422017,2.9093192024939043,3.2475006103515653,0.4928925892290579,6.002108631474073,1.8701965997903187,4.624804620912812,-5.271001434326166,83.72089447194591,19.06832676025752,1.3773040105612502,11,-2.174999237060547,-8.099998474121094,-18.112499237060547,-16.700000762939453,8.300003051757784,0,0.08007970559169553,-1.6551752260535857,125.1999969482422,5.000076295109128,122.5,1.7777730682829653,122.6500015258789,0.08007970559169553 3810,2014-11-25,125.5500030517578,125.9000015258789,124.8499984741211,125.5,143160.0,0.00039843069129719133,1.8000081380208333,0.1666751436854292,66.07148209405399,63.63894054461058,-2.636090807732515,-3.3219613676142075,-12.14524905215724,-10.968879375327603,33.867930528228854,1.0500030517578125,2.3084500184947956,3.0050033569335852,0.15103129457857278,5.858975419288598,1.578017325756079,4.431989388111091,-5.194584396362288,80.19803176847742,16.328418959660787,1.4269860311775047,11,-2.225002288818345,-7.625,-17.75000381469725,-16.75000381469725,11.249999999999986,1,0.08004781208658929,1.3478203180458284,125.5,-1.6551752260535857,125.1999969482422,5.000076295109128,122.5,0.08004781208658929 3811,2014-11-26,123.8000030517578,126.5999984741211,123.1999969482422,125.5999984741211,141080.0,-0.013938669513839597,-1.2666619194999318,-35.997711321341,53.55651634289027,61.60530027626373,-0.6398422166397069,-1.3871134743077533,-10.277525882993075,-9.270956575400874,33.03115851676585,3.400001525878892,1.9717008702117198,1.0925033569335767,-1.6511549903104594,3.836161704177613,-0.27932581668844136,2.4643325305555948,-3.320692708435047,45.098112547066364,-14.252869611810965,1.3718291736220185,11,-0.45000457763670454,-4.725002288818345,-15.062503814697251,-15.000003814697251,14.050003051757827,2,0.09693053072852575,1.8000081380208333,125.5500030517578,1.3478203180458284,125.5,-1.6551752260535857,125.1999969482422,0.09693053072852575 3812,2014-11-27,124.75,125.0,123.3499984741211,124.0,104878.0,0.00767364236529966,1.64000244140625,-0.4166677263074875,59.036157868031445,60.83044427893563,-1.4175343617697251,-2.098144797575088,-11.076990714335835,-10.239294441219329,32.68963134973401,1.6500015258789062,1.4895681625113184,1.822500228881836,-0.8293069074747734,4.474307365238445,0.49659666070353126,3.1484037970601406,-4.025862131445308,52.56416024852236,-5.041844785963654,1.3259035681783025,11,-1.4000015258789062,-5.674999237060547,-16.012500762939453,-15.950000762939453,13.75,3,0.06653309059525281,-1.2666619194999318,123.8000030517578,1.8000081380208333,125.5500030517578,1.3478203180458284,125.5,0.06653309059525281 3813,2014-11-28,125.75,126.0500030517578,124.1999969482422,124.5999984741211,223628.0,0.008016032064128265,1.1142834721877104,1.5333353678385417,65.74805420121916,61.45760040532451,-2.0534361416248146,-2.954266270336177,-11.908511120991307,-11.22166900126092,32.13996798071813,1.8500061035155966,1.5370709622899739,2.635000228881836,-0.2598413497911878,5.52984180755486,1.187579439545317,4.082421018218355,-4.790827707222647,75.00005609846392,15.464419928238492,1.4474207893365125,11,-2.4000015258789062,-3.6000022888183594,-14.0,-14.0,13.899993896484375,4,0.07316100952876514,1.64000244140625,124.75,-1.2666619194999318,123.8000030517578,1.8000081380208333,125.5500030517578,0.07316100952876514 3814,2014-12-01,127.0999984741211,127.0999984741211,125.0999984741211,125.9499969482422,161368.0,0.010735574346887322,2.478256254436653,0.9999999999999877,66.92016797459252,61.91518415742101,-2.8486149623871597,-4.067837876131733,-13.046690776483615,-12.597906156555268,31.687453035394064,2.0,1.4779269504921757,3.702498626708987,0.4156070768576683,6.989390176560306,2.059052851783335,5.34594440163464,-5.915193134089989,100.0,39.910232286391526,1.643445774925656,12,-2.799999237060547,-4.700000762939453,-15.349998474121094,-15.349998474121094,10.400001525878906,0,0.0601888404226576,1.1142834721877104,125.75,1.64000244140625,124.75,-1.2666619194999318,123.8000030517578,0.0601888404226576 3815,2014-12-02,128.39999389648438,129.80000305175778,126.9000015258789,127.0500030517578,239268.0,0.010228130904564647,-2.515166367654912,1.1739035247756235,74.26471578210402,63.417075221641454,-3.7251607385188663,-5.122471403766696,-14.062201455642821,-13.896888294500528,31.48565796979478,2.900001525878878,1.5867313246780697,4.679994201660151,0.7821695634512622,8.577818839869039,2.7310818825557135,6.628906520764588,-6.860276968407874,78.78775968816643,14.680911637749517,1.9489123191044415,12,-2.749992370605483,-4.224990844726591,-16.649993896484375,-16.649993896484375,9.350006103515625,1,0.04205614806825353,2.478256254436653,127.0999984741211,1.1142834721877104,125.75,1.64000244140625,124.75,0.04205614806825353 3816,2014-12-03,129.30000305175778,129.55000305175778,128.14999389648438,128.44999694824222,120328.0,0.007009417430338782,1.0740782602799015,0.6296384207610874,74.26474465633464,65.81122499315424,-4.0036979360168345,-5.737782386467245,-14.65495449176747,-14.804212421010732,31.079819312046787,1.400009155273409,1.8624999498426718,5.212503051757778,0.6826181089181489,9.742387994597408,2.9475605803379636,7.477445523177593,-7.0994632337867785,92.24806751713652,26.0074438361096,2.264942471419818,12,-3.050003051757784,-5.125,-17.47500228881833,-17.47500228881833,8.449996948242216,2,0.058004639002195546,-2.515166367654912,128.39999389648438,2.478256254436653,127.0999984741211,1.1142834721877104,125.75,0.058004639002195546 3817,2014-12-04,128.60000610351562,131.0,128.19999694824222,129.89999389648438,252608.0,-0.00541374270472339,-1.6666618226207708,-1.5293864215704898,73.99269589946422,66.64154016830885,-2.6232852511843987,-4.840998306303618,-13.62532205367188,-14.118868657979661,31.227795681766146,2.800003051757784,1.9959796242009986,4.230005645751959,-0.6891725386447547,9.149183830148687,1.770416553553602,6.689594737950316,-5.791509226841683,64.70598795004986,-6.54634541915263,2.4595890921983634,12,-1.5000076293945312,-3.8250045776367188,-16.162506103515625,-16.350006103515625,9.149993896484375,3,0.07192845692833227,1.0740782602799015,129.30000305175778,-2.515166367654912,128.39999389648438,2.478256254436653,127.0999984741211,0.07192845692833227 3818,2014-12-05,130.94999694824222,130.94999694824222,128.85000610351562,129.60000610351562,251246.0,0.018273644892637053,2.111118646366599,-1.0384642471477752,79.8077097070946,68.18469383619832,-4.550385043088625,-6.878122932369166,-15.600290716697856,-16.464407768319333,31.29275200564761,2.349990844726591,2.284042724527552,6.1574966430664375,0.5160835832741668,11.798909702858708,3.336790113170295,8.97820317296258,-7.322349759235664,99.15249086735896,22.605663700931885,2.820706529896137,12,-3.849998474121122,-5.399997711181669,-17.549997329711942,-18.699996948242216,7.0,4,0.05765561838647404,-1.6666618226207708,128.60000610351562,1.0740782602799015,129.30000305175778,-2.515166367654912,128.39999389648438,0.05765561838647404 3819,2014-12-08,132.0,132.60000610351562,131.0,131.05000305175778,186856.0,0.00801835109757798,-2.0476218156452997,0.703706215455569,79.13910062015398,69.63665145020943,-5.119801726021478,-7.505668364067063,-16.24889082873092,-17.510993464297854,31.85623219027982,1.650009155273409,2.7714247241404593,6.694999694824219,0.39363075463055,12.996368635017888,3.54431522472737,9.845684164921053,-7.635117529894103,89.47358558500677,13.850961052945962,3.1506844700968344,12,-4.099998474121094,-5.649997711181641,-17.76249885559082,-19.174999237060547,7.0,0,0.05795449921579077,2.111118646366599,130.94999694824222,-1.6666618226207708,128.60000610351562,1.0740782602799015,129.30000305175778,0.05795449921579077 3820,2014-12-09,131.10000610351562,131.85000610351562,130.60000610351562,131.80000305175778,439070.0,-0.00681813557942712,2.1249880791165197,-0.7368412598981153,77.34631203702023,72.27996208289053,-3.743407468848531,-6.261176482766999,-14.981913862259773,-16.593620287407333,32.34941888583185,1.399993896484375,2.875827106794816,5.3725055694580135,-1.3014403916926085,12.046451530608635,2.0355325888827167,8.709478550033324,-5.746908797400565,66.29222729704152,-9.280321919018277,3.336972980575308,12,-3.1250038146972656,-4.750003814697266,-16.300004959106445,-18.275005340576172,9.849990844726562,1,0.04881764758600382,-2.0476218156452997,132.0,2.111118646366599,130.94999694824222,-1.6666618226207708,128.60000610351562,0.04881764758600382 3821,2014-12-10,132.14999389648438,133.19999694824222,130.69999694824222,131.0,216086.0,0.008009059832839949,-1.85714285714295,-1.6428555858311293,79.51072876458696,74.55491440473004,-3.8938708798756068,-6.84706454176542,-15.583899140152894,-17.64469586353698,33.317473960166005,2.5,3.0228126160428275,5.904993820190427,-1.084313106994216,12.894300747375055,2.4103403565981125,9.399647283782741,-5.927267534681249,78.99993896484318,2.4368014269063707,3.4946534635923174,12,-3.449996948242159,-5.49999618530272,-17.19999122619629,-19.174991607666016,8.850006103515625,2,0.042376135922505,2.1249880791165197,131.10000610351562,-2.0476218156452997,132.0,2.111118646366599,130.94999694824222,0.042376135922505 3822,2014-12-11,130.89999389648438,132.5,130.25,131.75,221780.0,-0.009458948601837602,-1.0930291975983308,-0.739139665100974,69.1275339610952,74.93041215582738,-1.8771551330931402,-5.218814398077342,-13.83638052543624,-16.379911062187574,33.99972800425618,2.25,3.161545457389181,4.2449939727783175,-2.8302315445040733,11.320219490060708,0.707381214137115,7.782606731419506,-3.7004496525797776,47.126255344971824,-27.916910713596238,3.537612758641195,12,-1.7499961853027344,-4.24999618530272,-14.062494277954102,-17.574993133544922,15.0,3,0.05233007198558459,-1.85714285714295,132.14999389648438,2.1249880791165197,131.10000610351562,-2.0476218156452997,132.0,0.05233007198558459 3823,2014-12-12,128.80000305175778,131.39999389648438,128.80000305175778,130.75,173014.0,-0.016042711555718348,-1.6666614499784327,2.2940975837432567,59.88026851867919,74.14820110517034,0.7833549569845957,-2.7270176343058523,-11.232060689101814,-14.280390043220649,34.720411074263815,2.599990844726591,3.5895493909479512,1.807503128051735,-4.980974630165861,8.59598088626933,-1.5867357510570628,5.201742007160533,-0.7603954292459321,0.0,-70.89087978658469,3.394238879108797,12,1.2499961853027628,-2.1500053405761292,-11.912504196166964,-15.425003051757784,17.75000000000003,4,0.06948755229955772,-1.0930291975983308,130.89999389648438,-1.85714285714295,132.14999389648438,2.1249880791165197,131.10000610351562,0.06948755229955772 3824,2014-12-15,128.64999389648438,131.5,128.60000610351562,129.39999389648438,230496.0,-0.0011646673270118146,-5.823711044090191,0.38461598654093887,59.22617831195744,72.47725249737627,1.31459678873847,-2.1351690920150617,-10.583574456529107,-14.115760630668248,36.12738002389983,2.899993896484375,3.900952522446943,1.3074943542480497,-5.027891585563339,7.642880294059438,-1.8601986156576515,4.475187324153751,4.550003051757841,1.0866933143150879,-65.79198812577013,3.167692969905695,12,2.0250015258789062,-1.9999961853027202,-11.399991989135742,-15.124992370605469,20.0,0,0.07228918377750482,-1.6666614499784327,128.80000305175778,-1.0930291975983308,130.89999389648438,-1.85714285714295,132.14999389648438,0.07228918377750482 3825,2014-12-16,128.80000305175778,129.5,127.3000030517578,129.05000305175778,346208.0,0.001166025358649625,2.826101955788918,0.3333333333333333,66.44738823425484,71.6086573393674,1.3715267230635106,-1.9437878040343008,-10.17472901586629,-14.234161656280918,36.82545814319345,2.1999969482422017,4.068119143451767,1.177503204345669,-4.875721801276256,7.2307282099675945,-1.8491092984652937,4.204115707156632,4.307994079589889,25.42375511428544,-42.383751410435195,3.0266125028109645,12,1.449996948242216,-2.1500053405761292,-11.550001144409151,-15.275001525878878,20.59999084472659,1,0.07919252101370988,-5.823711044090191,128.64999389648438,-1.6666614499784327,128.80000305175778,-1.0930291975983308,130.89999389648438,0.07919252101370988 3826,2014-12-17,129.30000305175778,129.5,127.5999984741211,128.85000610351562,196286.0,0.0038819874856608205,3.4706399784579482,-1.7999877929686363,65.42375511428585,70.65655280768091,0.9739477319415357,-2.023803484213772,-10.129168177724864,-14.699325159037144,37.56126127147984,1.9000015258789062,4.14363643387486,1.3450031280517294,-4.273096064070586,6.963102320174045,-1.4640464680094283,4.154052724112887,3.5756743164062925,38.4615610337245,-29.9822243807482,2.8090495960611577,12,0.9499969482422159,-2.6500053405761292,-12.050001144409151,-15.775001525878878,20.05000305175784,2,0.0901004920457813,2.826101955788918,128.80000305175778,-5.823711044090191,128.64999389648438,-1.6666614499784327,128.80000305175778,0.0901004920457813 3827,2014-12-18,133.55000305175778,134.05000305175778,129.60000610351562,129.89999389648438,231434.0,0.032869295434577506,-1.0941237294768416,8.11118646366733,71.6666935108554,69.75199545254323,-2.793858049234899,-5.695531994612537,-13.756854725064727,-18.867865825714176,38.97874974749131,4.75,4.110520696829383,5.042502975463833,-0.48953463320282253,10.574540584130489,2.2764841711305053,7.808521779797161,-6.249999999999986,92.59259259259258,23.94631048649795,2.7660188043333274,12,-2.875,-6.475002288818345,-15.875001907348604,-20.025001525878878,16.59999084472659,3,0.05578432630476948,3.4706399784579482,129.30000305175778,2.826101955788918,128.80000305175778,-5.823711044090191,128.64999389648438,0.05578432630476948 3828,2014-12-19,135.0,135.39999389648438,133.05000305175778,133.5,665304.0,0.010857333696055793,1.043481145344079,0.4109578733063864,71.82322887235344,68.93912081389873,-4.0330665057994395,-6.718135287513775,-14.553246379691132,-20.20479075530031,39.20448465873269,2.349990844726591,4.062554108921702,6.002499771118153,-0.011121886053530261,12.016121428289821,2.9956889425323254,9.009310599703994,-7.564996948242197,95.0617981655524,29.126519994528138,3.0068108285858366,12,-3.6500015258789062,-7.250003814697266,-17.225000381469727,-21.375,14.449996948242188,4,0.0807406955295138,-1.0941237294768416,133.55000305175778,3.4706399784579482,129.30000305175778,2.826101955788918,128.80000305175778,0.0807406955295138 3829,2014-12-22,135.55000305175778,136.19999694824222,134.64999389648438,134.69999694824222,225002.0,0.004074096679687278,-2.2631223899775734,0.5666707356770454,70.60522457695316,68.1901110961135,-4.499740534493412,-6.826616906611093,-14.442672346680382,-20.648552573399428,39.50256909595156,1.550003051757841,4.106144784550011,6.050002670288052,-0.397028031717781,12.497033372293885,2.826487319285121,9.273518021290968,-7.796400366210918,92.69669278378736,27.214522496225356,3.2235153510029178,12,-3.800003051757784,-7.4000053405761435,-17.77500343322751,-21.925003051757784,10.500000000000028,0,0.08115086501178337,1.043481145344079,135.0,-1.0941237294768416,133.55000305175778,3.4706399784579482,129.30000305175778,0.08115086501178337 3830,2014-12-23,135.60000610351562,136.94999694824222,135.55000305175778,136.0,202722.0,0.00036889008212526164,-4.5999755859370905,-0.47057767565435954,69.0909359934823,67.03235634376854,-4.2960676108356495,-6.413940385906983,-13.877537710182096,-20.57577630164613,39.87174734796677,1.3999938964844318,3.8196042459731245,5.597505569458008,-1.114423104369905,12.30943424328592,2.2415412325440514,8.953469906371964,-7.339619762207036,85.56159288728134,22.495808330711306,3.3559643369139587,12,-3.475006103515625,-7.075008392333984,-17.76250648498535,-21.975006103515625,14.25,1,0.09623884369891944,-2.2631223899775734,135.55000305175778,1.043481145344079,135.0,-1.0941237294768416,133.55000305175778,0.09623884369891944 3831,2014-12-29,135.80000305175778,137.25,134.94999694824222,136.0,170844.0,0.001474903681711437,-1.4210441779969747,0.500000000000071,72.50001192094027,67.40707611708466,-4.384990662456488,-5.975183136257442,-13.384526333817718,-20.619448582656986,41.23857847701753,2.300003051757784,3.487286073204558,5.197502517700173,-1.3225474725334436,11.717552507933789,1.9374775225833787,8.45752751281698,-6.844447861894508,81.04577640370961,17.436161063162047,3.2600249951168068,12,-3.525001525878878,-6.425003051757784,-18.062503814697237,-22.175003051757784,17.149993896484403,0,0.1001472057371251,-4.5999755859370905,135.60000610351562,-2.2631223899775734,135.55000305175778,1.043481145344079,135.0,0.1001472057371251 3832,2014-12-30,133.05000305175778,135.75,133.05000305175778,135.05000305175778,256724.0,-0.020250367733437247,-1.699996948242216,10.000152590217546,56.402460015444724,67.0206529500586,-1.4504718941312262,-2.710451570870049,-10.005929806277436,-17.714754224666635,42.29705809025555,2.75,3.171642985297865,2.032502365112265,-3.9538241588920755,8.01882888911662,-0.9606608968899195,5.025665627114449,-3.2650033808808416,0.0,-56.67175545681073,2.9931632620021746,12,-0.7750015258788778,-3.675003051757784,-15.312503814697237,-19.425003051757784,15.099990844726591,1,0.12251035458764314,-1.4210441779969747,135.80000305175778,-4.5999755859370905,135.60000610351562,-2.2631223899775734,135.55000305175778,0.12251035458764314 3833,2015-01-02,134.94999694824222,135.25,133.30000305175778,134.5,144426.0,0.014280299533291352,2.7142691061282567,-0.22499847412110796,58.55072335569823,66.94560239936314,-2.6667884197210867,-4.09586223709934,-11.29064566310413,-19.435459542124974,43.019388865453344,2.199996948242216,2.73973815972127,3.4724964141846044,-2.216041759302101,9.161034587671324,0.6282273274412375,6.316765500927971,-4.418497244452965,45.23798278662126,-6.983644032096073,2.8442690867433575,1,-2.6749954223633097,-4.974998474121122,-17.21249771118167,-21.324996948242216,7.499999999999972,4,0.112634288936456,-1.699996948242216,133.05000305175778,-1.4210441779969747,135.80000305175778,-4.5999755859370905,135.60000610351562,0.112634288936456 3834,2015-01-05,134.75,136.05000305175778,134.0,135.19999694824222,104368.0,-0.0014820078011481552,-1.1025705231033787,-1.0,61.02718002618425,66.34335704291084,-1.6880229079122842,-3.471338074834904,-10.513365838545582,-19.07467734402809,43.49679354758541,2.050003051757784,2.639595352436743,2.8899993896484375,-2.583920949383611,8.363919728680472,0.15303922013242754,5.6269595591644475,-3.5466502665896655,40.47614722562356,-9.553972819582505,2.7369601695160197,1,-2.325000762939453,-4.525001525878906,-15.349998474121094,-19.64999771118164,7.75,0,0.10909088644335574,2.7142691061282567,134.94999694824222,-1.699996948242216,133.05000305175778,-1.4210441779969747,135.80000305175778,0.10909088644335574 3835,2015-01-07,133.80000305175778,135.69999694824222,133.14999389648438,134.44999694824222,339508.0,-0.007050070116825347,-1.6153713731259487,1.444440676816691,55.01522632637848,65.18685384425447,0.051194810937801094,-2.2093159586128195,-9.096443468576382,-17.957408459013948,43.04166932095336,2.550003051757841,2.8453920363726297,1.6700019836425497,-3.6147730997482483,6.954777067033348,-0.9723855580528493,4.312389525337949,-1.9919882916884717,17.857155832312934,-27.33082117734886,2.6423875416953972,1,-0.3749999999999716,-3.5750045776366903,-13.437501907348604,-18.700000762939425,12.550003051757841,2,0.0915545569551397,-1.1025705231033787,134.75,2.7142691061282567,134.94999694824222,-1.699996948242216,133.05000305175778,0.0915545569551397 3836,2015-01-08,136.80000305175778,136.94999694824222,134.89999389648438,134.89999389648438,325090.0,0.02242152415227916,-1.1578875512974223,-2.923118456265253,66.20881907851974,64.58042335177272,-1.9814166876385002,-4.868221622411198,-11.565688090564265,-20.774985278035643,42.6910085713541,3.149993896484432,3.191677006185415,4.29500198364255,-1.204271772127413,9.794275739412527,1.5453651057575541,7.044638861527545,-4.4477897676954115,96.15399663523472,49.09571700234221,2.749636877884988,1,-1.6500015258788778,-6.57500457763669,-16.17500114440915,-21.700000762939425,8.250000000000028,3,0.09539475702219402,-1.6153713731259487,133.80000305175778,-1.1025705231033787,134.75,2.7142691061282567,134.94999694824222,0.09539475702219402 3837,2015-01-09,137.85000610351562,138.44999694824222,136.25,136.75,192562.0,0.007675460733437056,-1.0952290991528035,0.578947791100162,76.3848344622458,65.08726841731632,-2.6343493405744027,-5.470164455653219,-12.263278617844634,-21.60347142302915,42.09364825014676,2.199996948242216,3.489074242062145,4.882505035400385,-0.7872025482444656,10.55221261904525,2.0476512435779455,7.717358827222824,-5.008014147859484,88.67942454245204,34.19515640217887,2.8348537918224292,1,-2.100006103515625,-6.950008392333984,-16.63750648498535,-22.725006103515625,5.649993896484375,4,0.10953928310592564,-1.1578875512974223,136.80000305175778,-1.6153713731259487,133.80000305175778,-1.1025705231033787,134.75,0.10953928310592564 3838,2015-01-12,138.5,140.10000610351562,137.85000610351562,138.0,205844.0,0.004715225735980599,-4.625085831998169,0.45454293244555416,77.90370965929212,65.89821120424288,-3.0571491698396187,-5.824136069054703,-12.52992206060145,-22.00755760116732,41.6038566852187,2.25,3.8510867786600897,5.154998779296875,-0.9386496594719063,11.248647218065656,2.1081745599124986,8.201822998681251,-4.985047445233533,76.97836988117925,15.08947821084356,3.046824219384389,1,-1.9249954223632812,-6.349998474121094,-17.287500381469727,-23.375,2.600006103515625,0,0.06967504618400278,-1.0952290991528035,137.85000610351562,-1.1578875512974223,136.80000305175778,-1.6153713731259487,133.80000305175778,0.06967504618400278 3839,2015-01-13,139.64999389648438,140.10000610351562,138.5,138.5,305708.0,0.008303205028768135,-1.7826340790276782,2.29998779296875,79.08848062377005,67.00904949649707,-3.9832828323013985,-6.715956633025115,-13.28980582995996,-22.91124209769906,40.698016955258055,1.600006103515625,3.761330963480191,5.922492980957031,-0.7486925473922952,12.593678509306358,2.586900216782368,9.258085745131694,-5.213133844893036,93.52501558808807,25.907215262454542,3.3355927641746654,1,-3.0749893188476562,-7.049991607666016,-16.899995803833008,-24.524993896484375,3.9000091552734375,1,0.0200501480424935,-4.625085831998169,138.5,-1.0952290991528035,137.85000610351562,-1.1578875512974223,136.80000305175778,0.0200501480424935 3840,2015-01-14,137.5,139.64999389648438,136.75,139.0,156908.0,-0.015395588904057234,1.071433242506812,-1.3043547488257303,70.19706414487894,66.75316641026804,-1.7158743138110992,-4.281417761879254,-10.79565562975705,-20.535319000241955,39.68055018660009,2.899993896484375,3.5141235326074707,3.4524993896484375,-3.301484650064708,10.206483429361569,0.07550736979186468,6.82949140950501,-2.270299501139249,50.0,-20.425745058053252,3.376992019856569,1,-0.9249954223632812,-3.9999961853027344,-14.150001525878906,-22.125,5.5,2,0.036363636363636376,-1.7826340790276782,139.64999389648438,-4.625085831998169,138.5,-1.0952290991528035,137.85000610351562,0.036363636363636376 3841,2015-01-15,137.75,138.69999694824222,134.5,137.60000610351562,186084.0,0.0018181818181817189,3.0975823979515025,-0.09999593098958333,62.88344793046471,67.47327617860358,-1.8552809383756141,-4.311416893152341,-10.718900976447884,-20.558835764611104,37.905653846252676,4.199996948242216,3.2762402598834797,3.422499084472662,-3.463297028572498,10.308295197517836,-0.02039897204991803,6.865397140995242,2.350006103515625,58.035651031874494,-9.190143467191987,3.442898056522586,1,-1.125,-4.049995422363281,-12.837497711181669,-21.024997711181655,5.4499969482421875,3,0.0624319862324183,1.071433242506812,137.5,-1.7826340790276782,139.64999389648438,-4.625085831998169,138.5,0.0624319862324183 3842,2015-01-16,137.75,138.39999389648438,136.0,137.80000305175778,152950.0,0.0,2.8400371098280006,-0.33336724313307603,59.25927448191952,67.55200408151707,-1.2499166406973927,-3.9757581968317766,-10.378961618233035,-20.33644011029311,36.35989583309607,2.399993896484375,3.085305611886838,3.0799987792968864,-3.7693109817205936,9.929308540314366,-0.34465610121185364,6.504653659805626,2.238005981445326,58.035651031874494,-5.434892521112076,3.4246548805087427,1,-1.125,-4.049995422363281,-12.537498474121108,-21.024997711181655,6.6999969482421875,4,0.05299457750822367,3.0975823979515025,137.75,1.071433242506812,137.5,-1.7826340790276782,139.64999389648438,0.05299457750822367 3843,2015-01-19,137.75,138.14999389648438,136.85000610351562,138.10000610351562,99512.0,0.0,4.777958630044083,6.999694842848044,57.692311796347084,67.18146316709071,-0.9062715249843336,-3.447629419275671,-10.085206065856852,-20.109391554695577,35.719404676553324,1.29998779296875,2.821023677227629,2.6324989318847543,-3.755999807332074,9.020997671101583,-0.5617504377236742,5.826748301493183,2.128245861816424,58.035651031874494,-1.666186990313868,3.1942493696084195,1,-1.125,-4.049995422363281,-11.8125,-20.424999237060547,7.649993896484375,0,0.04174228675136127,2.8400371098280006,137.75,3.0975823979515025,137.75,1.071433242506812,137.5,0.04174228675136127 3844,2015-01-20,137.94999694824222,138.75,137.39999389648438,137.75,195916.0,0.0014518834718129092,-1.999983045962396,-0.571409887522969,58.13147510066074,67.52771303089985,-0.6756667963965981,-3.0727091934512316,-9.965335921587808,-20.088452197932412,35.2486186763103,1.350006103515625,3.09998064031754,2.3674957275390796,-3.3583686333622893,8.093360088440448,-0.4954364529116049,5.230427907989764,1.8206839963378911,66.99031139818135,10.123353982104078,2.8629321804506844,1,-0.6499938964844034,-4.249992370605497,-11.624998092651396,-20.624996185302763,7.600006103515597,1,0.02283442714721673,4.777958630044083,137.75,2.8400371098280006,137.75,3.0975823979515025,137.75,0.02283442714721673 3845,2015-01-21,139.0,139.0,137.19999694824222,138.19999694824222,195678.0,0.007611475715738836,3.4999904632931447,4.000076295108773,60.457525139648084,66.88868037102522,-1.0174784864451567,-3.4987563397546637,-10.692794747655512,-20.92114560069939,35.60266701032832,1.800003051757784,3.24041888455821,2.90749893188476,-2.038658584386468,7.853656448155988,0.434420173749146,5.380577690020374,0.665267325688518,100.0,44.28337733245393,2.4730787581356126,1,-1.6999969482421875,-5.299995422363281,-11.874998092651367,-20.874996185302734,6.5500030517578125,2,0.03273383490473236,-1.999983045962396,137.94999694824222,4.777958630044083,137.75,2.8400371098280006,137.75,0.03273383490473236 3846,2015-01-22,140.9499969482422,141.0,139.05000305175778,139.75,176778.0,0.014028755023325123,1.9999882624975496,1.4999904632932688,77.24141559767207,66.98385605273926,-2.5891705514651733,-4.776086841123458,-12.290938172083656,-22.6331024241518,36.2065996179603,2.0,3.428495362702847,4.27499618530274,-0.001681604726684327,8.551673975332164,2.1366572902880137,6.4133350803174665,-6.4499969482421875,98.99993896484375,34.738685539202805,2.138338895014719,1,-3.1999969482421875,-6.799995422363281,-13.787494659423828,-22.824993133544922,3.9499969482421875,3,0.014544186563626438,3.4999904632931447,139.0,-1.999983045962396,137.94999694824222,4.777958630044083,137.75,0.014544186563626438 3847,2015-01-23,141.0,142.0500030517578,140.5,140.55000305175778,256658.0,0.00035475738091839126,-4.636343459564434,0.37499841053878746,73.91309592306152,66.5404545264914,-2.39747757332006,-4.468436545526572,-12.013490123845031,-22.432777690582384,35.6054856794851,1.5500030517578125,3.8561816453211293,3.9524993896484375,-0.47331617832071515,8.37831495761759,1.7395916056638612,6.165407173633014,-6.3700000000000045,79.80762176960977,12.597250530757037,2.2129077839845714,1,-2.7249984741210938,-6.3249969482421875,-13.325002670288058,-22.57500076293944,2.149993896484375,4,0.015602815235760126,1.9999882624975496,140.9499969482422,3.4999904632931447,139.0,-1.999983045962396,137.94999694824222,0.015602815235760126 3848,2015-01-26,145.89999389648438,145.89999389648438,140.19999694824222,141.0,505016.0,0.034751729762300565,1.3265322645939484,10.888949170932817,82.13259246751227,66.8786891757961,-6.858654307123032,-8.969849443465051,-16.507836264700956,-27.06019105786092,34.994069744232995,5.699996948242159,3.957495454798959,8.3074935913086,2.4805842971269954,14.134402885490204,5.394038944217812,11.220948238399387,-10.973193774414057,100.0,28.193118000580114,2.913454647090801,1,-5.6999969482421875,-9.299995422363281,-17.999996185302734,-27.474994659423814,-5.0999908447265625,0,-0.009938293412616317,-4.636343459564434,141.0,1.9999882624975496,140.9499969482422,3.4999904632931447,139.0,-0.009938293412616317 3849,2015-01-27,146.5500030517578,148.4499969482422,145.89999389648438,146.5,291050.0,0.004455169173856355,-3.079955078673356,0.010204717151523077,87.39005609510754,68.78902161471038,-7.182258002223705,-9.226563086939422,-16.712102482368124,-27.42867764617918,34.34762752907103,2.5500030517578125,3.8282559403192806,8.407502746582026,1.4294740390147354,15.385531454149316,4.918488392798395,11.896517100365656,-10.96481130322266,83.1111653645833,4.294941418547381,3.4890143537836398,1,-5.075004577636719,-8.675003051757812,-18.20000457763672,-28.12500381469725,-5.600006103515625,1,-0.0078472134515567,1.3265322645939484,145.89999389648438,-4.636343459564434,141.0,1.9999882624975496,140.9499969482422,-0.0078472134515567 3850,2015-01-28,148.64999389648438,148.9499969482422,146.8000030517578,146.8000030517578,313966.0,0.014329517577593709,-1.3243292285612953,36.99755874275252,86.68732668496466,71.43389703187705,-8.419716202719258,-10.855310689816974,-18.361772236804796,-29.240060081293677,33.53947354045002,2.399993896484375,3.673438675013699,9.854994201660162,1.5614426445660001,18.148545758754324,5.708218423113095,14.001769980207229,-12.03561773197265,96.96966427560781,19.506056897268394,4.146775778547079,1,-6.174995422363281,-10.524993896484375,-19.987497329711914,-30.224994659423814,-5.4499969482421875,2,-0.02085429513630055,-3.079955078673356,146.5500030517578,1.3265322645939484,145.89999389648438,-4.636343459564434,141.0,-0.02085429513630055 3851,2015-01-29,149.39999389648438,149.5,147.6999969482422,148.9499969482422,364206.0,0.005045408885265612,4.538392920021597,0.24324279740351862,86.43534884437359,74.4534608499275,-8.20636353752559,-11.103473325016097,-18.616049251880355,-29.71332097843228,33.09408164033514,1.8000030517578125,3.4075188945136006,9.924994659423817,0.5109273872949984,19.339061931552635,5.217961023359408,14.632028295488226,-11.55205565359961,98.92466590646201,21.934643693773197,4.707033636064414,1,-6.2249908447265625,-10.849994659423828,-20.949995040893555,-30.974994659423814,-7.5,3,-0.025769685421768718,-1.3243292285612953,148.64999389648438,-3.079955078673356,146.5500030517578,1.3265322645939484,145.89999389648438,-0.025769685421768718 3852,2015-01-30,149.35000610351562,151.89999389648438,149.0,149.0,378776.0,-0.0003345903280517204,-15.571104717063388,0.7777966159167203,85.57386169205802,77.55141083833982,-7.0826936427855856,-10.297685428943879,-18.089712534654097,-29.37449498428009,33.856977480626114,2.899993896484375,3.496278850474596,9.060006713867182,-0.8226503657351714,18.942663793469535,4.118678174065991,14.001335253668373,-10.103820449777032,78.20522685391069,1.1635927364390852,4.941328539801183,1,-4.800010681152344,-8.600006103515625,-20.900007247924805,-30.925006866455064,-7.600006103515625,4,-0.02979586223750741,4.538392920021597,149.39999389648438,-1.3243292285612953,148.64999389648438,-3.079955078673356,146.5500030517578,-0.02979586223750741 3853,2015-02-02,150.14999389648438,150.35000610351562,148.14999389648438,148.5,290938.0,0.005356463075162354,1.1463342017119464,4.714186066788735,85.23498592910893,80.56291204150072,-6.6366847091941565,-10.435578045563119,-18.373279740449277,-29.865286575904378,34.49735392703608,2.20001220703125,3.8881142786179907,9.099994659423828,-1.373728825324605,19.57371814417226,3.8631329170495974,14.336856401798059,-9.13227508876136,70.83333333333334,-3.952936107567041,5.236861742374222,2,-5.599998474121094,-7.674995422363281,-21.27499198913577,-31.29999160766603,-9.399993896484375,0,-0.04662004851512613,-15.571104717063388,149.35000610351562,4.538392920021597,149.39999389648438,-1.3243292285612953,148.64999389648438,-0.04662004851512613 3854,2015-02-03,149.4499969482422,151.89999389648438,149.14999389648438,150.14999389648438,281718.0,-0.004661984526784457,-3.230759299036351,-0.42424214400651045,94.42389135261277,84.33695273183015,-4.619670121610312,-9.041384252944567,-17.141453539298396,-28.859419950190983,35.03485253782475,2.75,4.420296320793881,7.664997863769543,-3.0084830256823523,18.338478753221438,2.3282574190436094,13.001738308495476,-6.908759628092582,51.96075791438906,-24.888393717442796,5.3367404447259466,2,-3.9749984741210938,-6.974998474121094,-19.899999618530273,-29.924999237060547,-7.4499969482421875,1,-0.05787884960265377,1.1463342017119464,150.14999389648438,-15.571104717063388,149.35000610351562,4.538392920021597,149.39999389648438,-0.05787884960265377 3855,2015-02-04,146.0500030517578,150.1999969482422,145.85000610351562,149.5,493514.0,-0.0227500432647173,-1.2597408774022743,4.928588555858311,75.0000689404768,84.08791421436402,-0.1279173239552449,-4.929324769959976,-13.288142079057877,-25.175012118845316,35.52174195488086,4.3499908447265625,4.97502082837471,3.6525039672851562,-6.484059813733126,13.789067748303438,-1.4157779232239989,8.720785857794311,-2.1985398109213463,3.3057413516540053,-72.78688285007627,5.068281890509144,2,-7.62939453125e-06,-3.5750045776367188,-16.100004196166992,-26.12500381469725,-3.5,2,-0.03491958916090032,-3.230759299036351,149.4499969482422,1.1463342017119464,150.14999389648438,-15.571104717063388,149.35000610351562,-0.03491958916090032 3856,2015-02-05,149.85000610351562,150.3000030517578,146.14999389648438,146.14999389648438,281816.0,0.0260185071712129,-1.2432407911449828,-1.0724682550564133,79.65693094338381,84.72611810551093,-2.830328164951112,-8.117725986887422,-16.563594064407795,-28.659230093082556,35.672693518752396,4.25,5.675184448473942,6.800006866455078,-3.4982292130795543,17.09824294598971,1.6508888266877477,11.949124906222409,-4.871748570888457,66.1158358806735,-11.754389929640183,5.149118039767318,2,-3.8000106811523438,-7.375007629394531,-19.525007247924805,-29.550006866455064,-6.5500030517578125,3,-0.04437777033308654,-1.2597408774022743,146.0500030517578,-3.230759299036351,149.4499969482422,1.1463342017119464,150.14999389648438,-0.04437777033308654 3857,2015-02-06,152.9499969482422,153.89999389648438,149.5,149.5,391806.0,0.020687292081824182,-1.5507233556981677,0.932428531367018,82.34048203582512,84.74921694643459,-4.533717694787811,-10.570410964363248,-19.08736083424111,-31.410228290738388,35.67295334044407,4.399993896484375,6.409456650690089,9.144998168945307,-1.7451176303389104,20.035113968229524,3.699940269303198,14.590056068587415,-7.0999908447265625,88.19877777862021,7.496591562942243,5.445057899642112,2,-3.0749969482421875,-9.474998474121094,-22.124996185302734,-32.499996185302734,-6.899993896484375,4,-0.07224585336537859,-1.2432407911449828,149.85000610351562,-1.2597408774022743,146.0500030517578,-3.230759299036351,149.4499969482422,-0.07224585336537859 3858,2015-02-09,148.14999389648438,153.5,148.0,151.39999389648438,418518.0,-0.03138282541700288,-2.098602204150405,-0.9420298187961911,68.14948638626291,82.61137586767406,0.6917577664837324,-5.281154012973531,-13.842071958841416,-26.291189810899354,35.04419225207981,5.5,6.665960037108732,3.8624954223632812,-6.892227471505834,14.617218316232396,-1.514866024571262,9.239856869297824,-2.0,28.571320256878785,-51.640204855455856,5.3773614469345565,2,1.725006103515625,-4.625,-17.324993133544922,-27.699993133544922,-2.149993896484375,0,-0.04319942058827342,-1.5507233556981677,152.9499969482422,-1.2432407911449828,149.85000610351562,-1.2597408774022743,146.0500030517578,-0.04319942058827342 3859,2015-02-10,142.4499969482422,147.5,140.75,147.5,800712.0,-0.038474500054484606,1.6732657112555407,1.5538470928485577,55.26717827555408,79.12024826662845,6.424625333990093,0.6739198855820803,-7.763514295137668,-20.305257109099685,33.5224459496321,7.399993896484375,6.946591445938367,-1.9775016784668082,-12.549383637941844,8.594380281008227,-7.263442658204326,3.3084393012707096,11.449996948242188,12.927739447062999,-62.10465374650415,5.285940979737513,2,4.875,1.0749969482421875,-11.324996948242188,-21.999996185302734,5.600006103515625,1,-0.011933990766316849,-2.098602204150405,148.14999389648438,-1.5507233556981677,152.9499969482422,-1.2432407911449828,149.85000610351562,-0.011933990766316849 3860,2015-02-11,142.5,143.0500030517578,141.0,141.0,336878.0,0.0003510217818816219,-1.73333740234375,-0.29702952347283784,52.512163768317365,75.35100548039999,6.046340965962116,1.0727089039036741,-7.428182484153012,-20.070920959093684,32.9250753098781,2.0500030517578125,6.5625246338752845,-2.1774986267089957,-12.285934733738486,7.930937480320495,-7.231716680223741,2.8767194268057494,11.136994018554674,13.307990967720972,-56.26813526854437,5.054218053514744,2,4.8249969482421875,1.024993896484375,-11.17500114440918,-21.674999237060547,6.399993896484375,2,-0.0035087719298245723,1.6732657112555407,142.4499969482422,-2.098602204150405,148.14999389648438,-1.5507233556981677,152.9499969482422,-0.0035087719298245723 3861,2015-02-12,146.35000610351562,147.3000030517578,142.5,142.5,338326.0,0.027017586691337803,-1.493504125811489,2.5666707356770835,57.72007468667706,72.25614025757986,1.920116963285011,-2.2134565785809457,-10.783755185577888,-23.63925610570182,33.750226673704184,4.8000030517578125,6.1120154821979895,1.242507171630848,-8.343297259428027,10.828311602689723,-3.5503950438985896,6.035409387160286,7.029248034667944,42.58561751129616,-24.63480597885276,4.792902215529439,2,0.9749908447265625,-2.1500091552734375,-14.525005340576172,-23.600006103515625,3.399993896484375,3,-0.025965171802384557,-1.73333740234375,142.5,1.6732657112555407,142.4499969482422,-2.098602204150405,148.14999389648438,-0.025965171802384557 3862,2015-02-13,145.0500030517578,147.39999389648438,144.75,146.5,371156.0,-0.008882835651119136,-1.5853560502869393,-0.37662198688935217,48.63125346763045,68.18905887297115,2.845225496886286,-0.35680818662677893,-9.024856661757838,-22.05270170730708,34.62723187817041,2.649993896484375,5.506158814139582,-0.4224960327148324,-9.362910886161075,8.51791882073141,-4.892703459437968,4.047711394008303,8.076666003662098,33.725514131433826,-28.13615657162901,4.470207426723125,2,2.274993896484375,-0.850006103515625,-12.362503051757812,-21.775001525878906,2.9499969482421875,4,-0.012064804985736921,-1.493504125811489,146.35000610351562,-1.73333740234375,142.5,1.6732657112555407,142.4499969482422,-0.012064804985736921 3863,2015-02-16,143.5,144.9499969482422,143.0500030517578,144.9499969482422,170050.0,-0.01068599116957436,1.6206867521862207,1.0,45.22690726705966,62.72272730790969,3.746735434719568,1.7350126517682725,-7.056745799378319,-20.220654684667636,35.37364628709426,2.0,4.783555509485154,-2.2599990844726676,-10.496924543701653,5.976926374756317,-6.37846181408716,1.8584636451418248,9.379135674311499,40.74074074074074,-17.67156309562197,4.118462729614493,2,3.8249969482421875,0.6999969482421875,-10.17500114440918,-18.5,5.0500030517578125,0,0.01777005610981064,-1.5853560502869393,145.0500030517578,-1.493504125811489,146.35000610351562,-1.73333740234375,142.5,0.01777005610981064 3864,2015-02-17,141.10000610351562,143.5500030517578,140.10000610351562,143.3000030517578,325870.0,-0.016724696142748297,1.5555561834899716,1.5172424679301673,38.2945814924198,58.64433981368114,5.406247508793285,4.619965342606747,-4.301432898006766,-17.53773393708832,35.66768569967564,3.4499969482421875,3.995958201214364,-4.817493438720703,-12.529360482507741,2.8943736050663347,-8.673426960614222,-0.9615599168271842,11.536546857309645,13.698653043819972,-38.19080325307536,3.8559335218935207,2,5.899993896484375,3.0999908447265625,-6.7375030517578125,-15.275001525878906,6.0,1,0.034727099110751114,1.6206867521862207,143.5,-1.5853560502869393,145.0500030517578,-1.493504125811489,146.35000610351562,0.034727099110751114 3865,2015-02-18,143.5500030517578,143.5500030517578,141.10000610351562,141.10000610351562,242126.0,0.017363549555375668,1.0,-1.1136365212687007,41.38439377153142,54.39183568347532,2.865689926346846,2.664954530608611,-6.402224904460496,-19.661339272474407,35.8890646817375,2.4499969482421875,3.1677768096493253,-2.594996643066395,-9.691539263200042,4.501545977067252,-6.143267953133204,0.9532746670004144,8.585088034775083,47.260311196207454,1.2659443977801885,3.5482713100668177,2,3.4499969482421875,0.649993896484375,-8.962499618530273,-14.650001525878906,0.8499908447265625,2,0.03134796171601262,1.5555561834899716,141.10000610351562,1.6206867521862207,143.5,-1.5853560502869393,145.0500030517578,0.03134796171601262 3866,2015-02-19,143.0,143.60000610351562,142.5500030517578,143.4499969482422,287112.0,-0.00383143880226533,1.7999511728683906,-0.18367245255756307,40.78373080026965,49.77441887952471,2.6170455018101677,3.558878818272291,-5.531222569137611,-18.78163575382058,35.46585271536066,1.0500030517578125,2.223886778618777,-3.247499847412115,-10.082505725434658,3.5875060306104274,-6.6650027864234005,0.17000309159917038,8.653687687212198,39.72601021713502,-2.103271693405439,3.4175029390112717,2,3.8000030517578125,1.1999969482421875,-7.962495803833008,-14.099998474121094,1.8000030517578125,3,0.041258698576813746,1.0,143.5500030517578,1.5555561834899716,141.10000610351562,1.6206867521862207,143.5,0.041258698576813746 3867,2015-02-20,143.1999969482422,143.4499969482422,141.0,142.10000610351562,461740.0,0.0013985800576377105,2.0625137091467427,-2.4444406768166558,39.73412285379552,46.61715626480611,0.992989705200614,3.7230326914705074,-5.378711495559628,-18.635446716869694,34.70595702632748,2.4499969482421875,1.7182986721420548,-3.1575027465820256,-9.701543352042677,3.3865378588786257,-6.429523049312365,0.11451755614831427,7.991543475622137,63.917457660713104,24.69299837146489,3.2720203027303274,2,0.600006103515625,1.75,-8.037494659423828,-13.874992370605469,3.6999969482421875,4,0.045740245749622765,1.7999511728683906,143.0,1.0,143.5500030517578,1.5555561834899716,141.10000610351562,0.045740245749622765 3868,2015-02-23,144.4499969482422,144.4499969482422,142.6999969482422,143.0,280580.0,0.008729050465355881,1.4137981836741136,1.3181900151201986,42.73255685008858,45.224420550865496,-0.9354185122928129,2.4863070039886566,-6.330169232181447,-19.522889016472206,32.91308844080908,1.75,0.6724443489458736,-1.8350028991699219,-8.432296618380889,4.762290820041045,-5.133649758775391,1.4636439604355473,6.297882102808188,100.0,59.80947086818726,3.298646859605477,2,-0.6999969482421875,0.9250030517578125,-9.287494659423828,-15.124992370605469,1.0500030517578125,0,0.02457599949295819,2.0625137091467427,143.1999969482422,1.7999511728683906,143.0,1.0,143.5500030517578,0.02457599949295819 3869,2015-02-24,145.39999389648438,145.4499969482422,144.10000610351562,144.5,167786.0,0.0065766491402736715,1.699981689453125,0.6206867521862207,48.98277117784013,44.83226581859025,-1.5901760567713836,1.5238661894463235,-6.998279490295147,-20.097929940009095,30.631793400186208,1.3499908447265625,-0.8701863052797307,-0.8275054931640682,-7.4351124931590675,5.780101506830931,-4.131308993161582,2.4762980068334457,4.921970236664606,98.87633514495859,51.78861264163657,3.3038034999975,2,-1.649993896484375,0.15000152587890625,-10.237491607666016,-16.074989318847656,0.8000030517578125,1,0.02166443801583684,1.4137981836741136,144.4499969482422,2.0625137091467427,143.1999969482422,1.7999511728683906,143.0,0.02166443801583684 3870,2015-02-25,145.5500030517578,146.89999389648438,144.89999389648438,145.39999389648438,261752.0,0.0010316998732491367,-2.4782331789775367,0.16667796955003222,42.40282228257441,43.13034888480107,-1.4103583575651442,1.1907563414222864,-6.829833010817424,-19.884271295760698,28.274553827498682,2.0,-1.8307057898296932,-0.5224967956542912,-7.035597088313892,5.99060349700531,-3.7790469419840917,2.7340533506755094,4.3630827602058275,77.11877557142931,31.098001885909255,3.2565501463297983,2,-1.8000030517578125,-7.62939453125e-06,-10.049999237060547,-15.450000762939453,2.0999908447265625,2,0.01064928216598271,1.699981689453125,145.39999389648438,1.4137981836741136,144.4499969482422,2.0625137091467427,143.1999969482422,0.01064928216598271 3871,2015-02-26,145.5500030517578,146.25,144.6999969482422,146.25,135194.0,0.0,3.428599455040872,-4.666361509510732,35.31747953991142,41.65104067061006,-1.7162553560330025,0.9354994353502377,-6.538660934363236,-19.486573861974875,25.670265682254445,1.5500030517578125,-1.9744620018104513,-0.3299972534179574,-6.653835578780388,5.993841071944473,-3.4919164160991727,2.831921909263258,3.970559571867909,77.11877557142931,34.92821635299095,3.161919162681213,2,-2.0500030517578125,0.9249954223632812,-10.049999237060547,-15.450000762939453,4.75,3,-0.007901127661704588,-2.4782331789775367,145.5500030517578,1.699981689453125,145.39999389648438,1.4137981836741136,144.4499969482422,-0.007901127661704588 3872,2015-02-27,144.89999389648438,145.64999389648438,144.1999969482422,145.0,159044.0,-0.004465882113669828,1.071433242506812,0.14286648501362398,42.280291750692626,41.32363894656928,-1.2178306520629008,1.3017738337306923,-5.558732126977731,-18.411465437447546,22.475089572245498,1.4499969482421875,-2.010307182456529,-0.7575057983398494,-6.877125066230491,5.362113469550792,-3.81731543228517,2.3023038356054712,4.243746466336944,52.38091778049853,8.117827928129607,3.059809633945315,2,-1.399993896484375,2.100006103515625,-8.949993133544922,-14.349994659423828,3.5,4,-0.0006900679705893475,3.428599455040872,145.5500030517578,-2.4782331789775367,145.5500030517578,1.699981689453125,145.39999389648438,-0.0006900679705893475 3873,2015-03-02,143.14999389648438,146.14999389648438,142.3000030517578,144.5,230828.0,-0.012077295194713344,-1.5245942646735107,13.499237107110162,52.04677214551691,42.85166013024674,0.5333916222544985,2.635590723066798,-3.4246460600691933,-16.23184797004656,19.42944202795835,3.8499908447265625,-2.6274467681769806,-2.157505798339855,-7.989204045180287,3.674192448500577,-5.073354921760085,0.758343325080375,5.631997095964721,18.478098618413412,-28.5198141111495,2.915849123420219,3,0.8000030517578125,3.850006103515625,-6.674991607666016,-12.074993133544922,7.3000030517578125,0,0.026196298706877563,1.071433242506812,144.89999389648438,3.428599455040872,145.5500030517578,-2.4782331789775367,145.5500030517578,0.026196298706877563 3874,2015-03-03,140.8000030517578,143.0,140.39999389648438,143.0,275892.0,-0.016416283233835816,1.3636451910472398,1.6296200013563307,45.618566634077894,43.32212378164079,3.169677181042374,4.536929643090161,-0.7051212413891506,-13.468728346854718,16.15146141722231,2.75,-2.8541675657602354,-4.0749969482421875,-9.896146570143543,1.746152673659168,-6.985571759192851,-1.164422137291524,7.634708545133947,6.153987004206731,-43.242213636022505,2.9105748109506724,3,2.8499908447265625,6.1999969482421875,-2.400005340576172,-7.800006866455078,9.050003051757812,1,0.03338065942025925,-1.5245942646735107,143.14999389648438,1.071433242506812,144.89999389648438,3.428599455040872,145.5500030517578,0.03338065942025925 3875,2015-03-04,140.9499969482422,141.4499969482422,137.60000610351562,140.19999694824222,376398.0,0.0010652975371685525,3.399989536830357,-0.3409095638060892,32.802515270940745,42.4353220561598,2.9190570778464178,4.200634373151956,-0.4810552150173635,-13.176576369644891,14.569917613796147,3.8499908447265625,-2.840261866252007,-3.6700027465820426,-9.716872011260534,2.376866518096449,-6.693437378921288,-0.6465681142427968,7.15132642891453,38.72824518509894,-11.053178795809252,3.023434632339249,3,1.3000030517578125,4.8000030517578125,-1.2749977111816406,-6.674999237060547,9.25,2,0.03724725160460873,1.3636451910472398,140.8000030517578,-1.5245942646735107,143.14999389648438,1.071433242506812,144.89999389648438,0.03724725160460873 3876,2015-03-05,143.1999969482422,143.9499969482422,140.64999389648438,140.64999389648438,492948.0,0.015963107830546663,-1.5882345901374486,3.4000040690105453,44.44442407901948,42.95868885896246,0.7827216236946697,1.5039987957841845,-2.339256750835716,-14.982026967856626,12.608758761543879,3.3000030517578125,-2.2974998133591953,-1.0875022888183707,-6.634133171788676,4.4591285941519345,-3.8608177303035234,1.6858131526667819,4.271247392496065,65.49706245582976,13.119374100200282,2.773315441485154,3,-0.9499969482421875,2.5500030517578125,-2.8999977111816406,-8.674999237060547,5.8000030517578125,3,0.03107539834550832,3.399989536830357,140.9499969482422,1.3636451910472398,140.8000030517578,-1.5245942646735107,143.14999389648438,0.03107539834550832 3877,2015-03-06,141.89999389648438,144.0,141.5500030517578,144.0,187086.0,-0.009078233795128399,1.3333236452414514,-0.8235308197251028,45.12193079578336,43.22417485292855,2.099736252653315,2.0382179659479505,-0.7914945130186197,-13.232537240947408,9.829825241099666,2.4499969482421875,-2.052263313696045,-1.835005187988287,-5.692751434983336,2.022741059006762,-3.763878311485797,0.09386793550922334,4.9789761500205145,50.29232669203259,-3.4104065142639826,1.928873123497521,3,0.350006103515625,3.850006103515625,-1.0374927520751953,-7.099994659423828,6.850006103515625,4,0.059196684401559674,-1.5882345901374486,143.1999969482422,3.399989536830357,140.9499969482422,1.3636451910472398,140.8000030517578,0.059196684401559674 3878,2015-03-09,141.75,142.1999969482422,140.0,141.8000030517578,170382.0,-0.0010570394851023845,4.176519163450319,0.02381090782264979,52.29679921150308,43.592400190002216,2.0411023130124306,1.7751702759603063,-0.4371210021650427,-12.628567192835703,7.697014097342253,2.1999969482421875,-1.7283695772860028,-1.6649993896484432,-5.008194365966773,1.6781955866698866,-3.336596877807608,0.006598098510721684,4.572232209925545,64.84371647235534,5.829547230217827,1.6715974881591618,3,0.5,4.0,0.8999977111816406,-5.750003814697266,9.050003051757812,0,0.04691353718860225,1.3333236452414514,141.89999389648438,-1.5882345901374486,143.1999969482422,3.399989536830357,140.9499969482422,0.04691353718860225 3879,2015-03-10,140.75,142.14999389648438,140.10000610351562,141.75,227730.0,-0.007054673721340388,1.2777796615916721,19.99877937137626,38.97636328902676,43.21168252405248,2.5838547025558114,2.7840187375227003,0.7421214347550915,-11.18218402072256,7.910151519386516,2.04998779296875,-1.3947993322476009,-2.5799995422363224,-6.107844199267589,0.9478451147949443,-4.343921870751956,-0.8160772137206891,5.0488986435409515,49.218701571179935,-10.816193485999577,1.7639223285156274,3,1.1750030517578125,5.0,2.7624969482421875,-4.750003814697266,3.149993896484375,1,0.06891649696797297,4.176519163450319,141.75,1.3333236452414514,141.89999389648438,-1.5882345901374486,143.1999969482422,0.06891649696797297 3880,2015-03-11,142.0,142.6999969482422,140.10000610351562,140.25,217842.0,0.008880994671403242,-1.5365915383928306,-1.75,46.26865501684161,44.42847979926694,0.8686809755899958,1.5754115333469656,-0.31202742278887285,-12.003539590235192,8.06932989423879,2.5999908447265625,-1.2423308586107566,-1.3049995422363168,-4.864553540966767,2.2545544564941338,-3.084776541601542,0.4747774571289085,3.306965091139432,50.0,-12.083181088581362,1.7797769993652184,3,-0.125,3.75,1.9749984741210938,-6.000003814697266,4.350006103515625,2,0.0552817331233495,1.2777796615916721,140.75,4.176519163450319,141.75,1.3333236452414514,141.89999389648438,0.0552817331233495 3881,2015-03-12,142.5500030517578,143.8000030517578,141.14999389648438,142.0,204628.0,0.003873260927871991,-1.3555477189960463,0.31428745814732145,47.636385830965914,45.02360136374175,-0.1694430797878681,0.7653657066366009,-0.6621977081224486,-12.086212396391858,7.145685451553022,2.6500091552734375,-1.4306860311143623,-0.5649963378906193,-3.834004581658263,2.7040119058770244,-2.199500459774441,1.0695077839932026,2.2945445001242035,63.75007629394531,1.8204764763498886,1.634504121883823,3,-0.6750030517578125,3.1999969482421875,1.712493896484375,-6.550006866455078,3.5999908447265625,3,0.05366533660267114,-1.5365915383928306,142.0,1.2777796615916721,140.75,4.176519163450319,141.75,0.05366533660267114 3882,2015-03-13,143.3000030517578,144.0,142.8000030517578,143.0,144128.0,0.005261311707777994,-2.428577656675749,0.5454570675544458,45.660400390625,44.314004502087094,-1.307798496478597,-0.12908010167041084,-1.1108754743970621,-12.38292882534435,6.127727619248019,1.4499969482421875,-1.406450906113804,0.27250366210938637,-2.8696489003451973,3.41465622456397,-1.2985726191179197,1.8435799433366924,1.1098720132222297,82.50007629394531,24.337451379516565,1.5710762812272927,3,-2.5,2.4499969482421875,0.962493896484375,-7.300006866455078,1.3000030517578125,4,0.03977667011063102,-1.3555477189960463,142.5500030517578,-1.5365915383928306,142.0,1.2777796615916721,140.75,0.03977667011063102 3883,2015-03-16,146.0500030517578,146.5,143.85000610351562,144.25,256164.0,0.019190509012108947,-1.0384640214093301,5.999949137887188,52.159498416837586,45.040774700171504,-4.02661291443377,-2.8229807517006122,-3.5826372420159487,-14.683003037197068,5.608451563170334,3.1999969482421875,-1.132848459678911,2.895003509521473,-0.5227359320500682,6.312742951093014,1.1861337887357024,4.603873230307244,-8.449996948242188,92.96879097823236,38.30562815261502,1.7088697207857673,3,-4.0,-0.5,0.6249961853027344,-8.350006103515625,-1.850006103515625,0,0.018486798300752838,-2.428577656675749,143.3000030517578,-1.3555477189960463,142.5500030517578,-1.5365915383928306,142.0,0.018486798300752838 3884,2015-03-17,146.0,147.1999969482422,145.75,146.1999969482422,262750.0,-0.00034236939892495766,-3.142866485013624,-0.11110922731318612,51.50500682307864,47.11882931707571,-3.5329468752671005,-2.5160600346867454,-3.2427928422572165,-14.202747950217628,5.9405208641850065,1.4499969482421875,-1.072075148490086,2.600000762939459,-0.8990219966310917,6.099023522510009,0.8504893831541835,4.349512142724734,-8.221994018554682,83.09861273788161,29.983957333950215,1.7495113797852802,3,-2.4000015258789062,-3.4499969482421875,0.6999969482421875,-8.300003051757812,0.4499969482421875,1,0.03287673323121787,-1.0384640214093301,146.0500030517578,-2.428577656675749,143.3000030517578,-1.3555477189960463,142.5500030517578,0.03287673323121787 3885,2015-03-18,148.0500030517578,149.5500030517578,145.25,145.9499969482422,283220.0,0.014041116792861796,-1.4571446010044642,-10.500190737773709,57.352941176470594,48.55310899457028,-4.995198824387074,-4.4392514631935285,-4.942531504062742,-15.861296909740702,6.5192871428133765,4.3000030517578125,-1.074040455507486,4.425003814697277,0.3534711762235361,8.496536453171018,2.3892374954604065,6.4607701339341475,-9.895117431640614,82.14287660557709,30.74002620113997,2.0357663192368642,3,-3.2750015258789062,-4.474998474121094,-2.6250076293945312,-9.750007629394531,-1.3000030517578125,2,-0.028031131845519863,-3.142866485013624,146.0,-1.0384640214093301,146.0500030517578,-2.428577656675749,143.3000030517578,-0.028031131845519863 3886,2015-03-19,148.89999389648438,149.85000610351562,146.75,148.5,212832.0,0.005741241656235685,1.6956360210702297,0.19047273044337554,61.62791935543967,50.38710772342098,-5.533525151017642,-5.085291742947732,-5.521873061301903,-16.301336622807924,7.143960580140283,3.100006103515625,-0.7052433117314081,4.979994964599598,0.2909934136924335,9.668996515506763,2.6354941891460157,7.32449574005318,-10.061401230468732,86.52465537877492,33.78956768291293,2.3445007754535774,3,-3.9749908447265625,-5.17498779296875,-3.4749984741210938,-10.349998474121094,-6.649993896484375,3,-0.017125506363294463,-1.4571446010044642,148.0500030517578,-3.142866485013624,146.0,-1.0384640214093301,146.0500030517578,-0.017125506363294463 3887,2015-03-20,149.75,149.9499969482422,148.5,148.5,181910.0,0.005708570438938798,-1.3199951171875,3.125047684443427,70.24543265720308,52.381400328498756,-5.758470789842022,-5.712300437768818,-6.119622445670814,-16.832081625297434,7.820255807688964,1.4499969482421875,-0.0475761549377296,5.502500915527349,0.15632911379412917,10.84867271726057,2.829415014660725,8.175586816393974,-10.030494258984362,96.72135658342694,38.0149660405717,2.6730859008666146,3,-4.724998474121094,-5.974998474121094,-3.9875030517578125,-11.200004577636719,-12.699996948242216,4,-0.0240401075359975,1.6956360210702297,148.89999389648438,-1.4571446010044642,148.0500030517578,-3.142866485013624,146.0,-0.0240401075359975 3888,2015-03-23,148.0,149.4499969482422,147.64999389648438,149.14999389648438,232474.0,-0.011686143572620988,1.0571463448660714,-0.9199951171875,72.92993104386659,56.1540189679254,-3.3846014265236306,-3.88172469494134,-4.153454344277179,-14.76177191278407,8.555247498402984,2.100006103515625,0.22151637002090752,3.575000762939453,-2.028992326346952,9.178993852225858,0.7730042182962507,6.376997307582656,-7.257445138261716,58.510676289449684,-6.560552685229091,2.801996544643204,3,-2.9749984741210938,-4.224998474121094,-2.2375030517578125,-9.450004577636719,-10.0,0,-0.022972931733002522,-1.3199951171875,149.75,1.6956360210702297,148.89999389648438,-1.4571446010044642,148.0500030517578,-0.022972931733002522 3889,2015-03-24,148.5500030517578,149.14999389648438,146.85000610351562,146.9499969482422,200226.0,0.00371623683620137,-1.555559323183344,-1.3913170395138392,73.60249447935325,59.19111224153781,-3.030508483008191,-4.409725918598099,-4.51351470565362,-14.992200453666214,8.944990966164076,2.29998779296875,0.6197019179902554,3.967503356933605,-1.921673550779218,9.856680264646428,1.0229149030771794,6.912091810790031,-6.8867039813691235,70.21287647839905,1.734691236297877,2.9445884538564178,3,-3.0000076293945312,-4.775001525878906,-2.787506103515625,-9.925006866455078,-8.150009155273438,1,-0.029283110159210146,1.0571463448660714,148.0,-1.3199951171875,149.75,1.6956360210702297,148.89999389648438,-0.029283110159210146 3890,2015-03-25,147.10000610351562,149.4499969482422,146.64999389648438,148.1999969482422,148062.0,-0.0097610024803364,-1.7999816895928222,-0.6874916553815636,62.74512541625071,60.869861084347235,-0.8727787572115346,-2.9910029512845995,-2.8171966178468324,-13.242186608907474,9.001330822668987,2.8000030517578125,0.8951699117314433,2.4400062561035156,-3.542830113804712,8.422842626011743,-0.5514119288505981,5.431424441057629,-4.608037245341592,13.63672093550162,-52.93753468861075,2.991418184954113,3,-0.725006103515625,-3.3250045776367188,-1.5000076293945312,-8.050010681152344,-10.800003051757841,2,-0.004418824801516452,-1.555559323183344,148.5500030517578,1.0571463448660714,148.0,-1.3199951171875,149.75,-0.004418824801516452 3891,2015-03-26,144.39999389648438,147.0,142.6999969482422,147.0,218372.0,-0.018354942862009338,2.307686890383464,2.3636615849852265,57.48502446886661,62.183708204151856,2.366069190114274,-0.40218421637450774,0.09478147903047329,-10.268384287706823,8.99164837603922,4.4000091552734375,1.4386613952044343,-0.20250549316406818,-6.171415183359528,5.766404197031392,-3.186960338261798,2.7819493519336618,5.5500030517578125,23.448233768857758,-43.319006813025055,2.984454845097735,3,1.9250030517578125,-0.6249923706054688,1.2000045776367188,-4.899997711181641,-11.099990844726591,3,0.01627428118314378,-1.7999816895928222,147.10000610351562,-1.555559323183344,148.5500030517578,1.0571463448660714,148.0,0.01627428118314378 3892,2015-03-27,144.8000030517578,147.3000030517578,143.64999389648438,143.9499969482422,248936.0,0.002770146621752456,-4.034453003325336,-0.3269246569714896,58.99704457089564,62.94343555460276,2.4598954474546133,-0.853845634808124,-0.08424336759094331,-10.386304220936381,9.10785653239578,3.6500091552734375,1.8328185304307567,0.20250320434570312,-5.765524743462038,6.170531152153444,-2.7815107695581673,3.1865171782495736,5.004993896484365,31.111201533564813,-34.4163867151821,2.9840139739038642,3,1.524993896484375,-1.0250015258789062,0.6999969482421875,-4.400005340576172,-11.350006103515597,4,-0.01761051794209101,2.307686890383464,144.39999389648438,-1.7999816895928222,147.10000610351562,-1.555559323183344,148.5500030517578,-0.01761051794209101 3893,2015-03-30,146.89999389648438,147.64999389648438,145.5500030517578,145.5500030517578,175820.0,0.014502698898258615,-2.111118646366688,1.588213118874089,67.03597689120029,64.66909889550516,0.5511106445551377,-2.8021593514725396,-1.9342916088426136,-12.215476493562448,9.607506066680378,2.8499908447265625,2.257465982926277,2.1149940490722656,-3.897020744141713,8.127008842286244,-0.8910133475347095,5.121001445679241,2.762903051757803,62.222177010995374,-5.146613655332793,3.0060073966069867,3,-0.5749969482421875,-3.1249923706054688,-2.524993896484375,-6.299995422363281,-13.949996948242159,0,-0.06705235707271406,-4.034453003325336,144.8000030517578,2.307686890383464,144.39999389648438,-1.7999816895928222,147.10000610351562,-0.06705235707271406 3894,2015-03-31,145.5,148.0500030517578,145.3000030517578,147.0,180098.0,-0.009530251563324765,-1.8947461411201594,-1.1111186463666882,59.6153781661966,64.92048078325249,2.092801240310962,-1.087770132477317,-0.3019173710737846,-10.541273537030577,9.53591272484815,2.75,2.664785161233226,0.4800003051757926,-5.236311647046506,6.196312257398091,-2.378155670935371,3.338156281286956,4.023638948242166,41.48152669270833,-26.924165751240523,2.8581559761111506,3,0.8249969482421875,-1.7249984741210938,-0.9375,-4.900001525878906,-17.5500030517578,1,-0.05154639175257736,-2.111118646366688,146.89999389648438,-4.034453003325336,144.8000030517578,2.307686890383464,144.39999389648438,-0.05154639175257736 3895,2015-04-01,146.1999969482422,146.75,144.25,145.5,164474.0,0.0048109755892933315,1.7777730682829653,-0.4666646321614583,59.94548414832701,64.73354353801774,1.2323817153185246,-1.4485516646654446,-0.7904586886324125,-10.968190726945465,8.871270977728377,2.5,2.7961117560896014,0.9174972534179631,-4.485453251488167,6.320447758324093,-1.783977999035102,3.618972505871028,3.187169159999968,65.42048611309174,-3.426467646498537,2.7014752524530685,4,0.125,-2.4249954223632812,-1.5499992370605469,-5.599998474121094,-21.949996948242188,2,-0.03967170432849687,-1.8947461411201594,145.5,-2.111118646366688,146.89999389648438,-4.034453003325336,144.8000030517578,-0.03967170432849687 3896,2015-04-02,147.64999389648438,148.85000610351562,146.0500030517578,146.25,127410.0,0.00991789998980308,-2.1111356006917363,2.0,61.4172969760369,63.75263957344372,-0.462177395964801,-2.685773437099499,-2.070655005693652,-12.133903895701621,8.871884155055588,2.8000030517578125,2.9929604383551123,2.144994354248041,-3.263371284981986,7.553359993478068,-0.5591884653669865,4.849177173863069,1.6034288285577816,76.92289634611548,9.39802015410693,2.7041828196150184,4,-1.5749969482421875,-3.8749923706054688,-2.9999961853027344,-7.049995422363281,-22.649993896484375,3,-0.07687091983684013,1.7777730682829653,146.1999969482422,-1.8947461411201594,145.5,-2.111118646366688,146.89999389648438,-0.07687091983684013 3897,2015-04-07,150.3000030517578,151.10000610351562,147.89999389648438,148.0,729788.0,0.01794791239294824,-1.5599941406607625,1.6428664850136239,61.213713093079356,62.45083757891181,-3.3815724635009587,-4.926808440942352,-4.518181265129158,-14.497300641174661,9.137527936831612,3.45001220703125,2.9833446710939313,4.375003051757801,-1.1578172051248714,9.907823308640474,1.608592923316479,7.141413180199123,-7.600006103515625,88.32113373815496,23.022717440418504,2.7664101284413345,4,-3.4000015258789062,-5.9499969482421875,-5.312503814697266,-9.700004577636719,-24.60000610351561,1,-0.11310711679856622,-2.1111356006917363,147.64999389648438,1.7777730682829653,146.1999969482422,-1.8947461411201594,145.5,-0.11310711679856622 3898,2015-04-08,148.39999389648438,152.0500030517578,147.8000030517578,150.5,356296.0,-0.012641444555521075,-1.575767103778645,-0.913044920488546,55.76921101859663,60.46936163882774,-1.5856000862433177,-2.6383222641151747,-2.591558344345401,-12.311632622659118,9.107780476779165,4.25,2.764257854872085,2.1424942016601562,-3.1269075185512065,7.411895921871519,-0.49220665844552514,4.777195061765838,-5.531996765136711,53.20502913840694,-9.435228159727842,2.634700860105676,4,-1.024993896484375,-3.5749893188476562,-3.149993896484375,-7.799995422363281,-24.849990844726577,2,-0.10074122347114411,-1.5599941406607625,150.3000030517578,-2.1111356006917363,147.64999389648438,1.7777730682829653,146.1999969482422,-0.10074122347114411 3899,2015-04-09,150.4499969482422,150.4499969482422,148.3000030517578,148.35000610351562,203458.0,0.013814037305067473,1.047622161671208,-0.9999927339310886,55.76921101859663,59.694260039088405,-3.7299948026160905,-4.13644332649406,-4.6115326416936,-14.04918071669556,9.076425427021533,2.149993896484375,2.3484149098234752,3.7074974060058707,-1.2007407196083477,8.61573553162009,1.2533783431987615,6.16161646881298,-7.2147195800781105,79.48710926266821,18.515968900040015,2.4541190628071132,4,-3.0749969482421875,-5.624992370605469,-4.974998474121094,-9.849998474121094,-22.199996948242188,3,-0.1163177158855,-1.575767103778645,148.39999389648438,-1.5599941406607625,150.3000030517578,-2.1111356006917363,147.64999389648438,-0.1163177158855 3900,2015-04-10,149.85000610351562,150.35000610351562,148.35000610351562,150.25,250830.0,-0.003987975120617437,5.666598850516251,-0.1904741144414169,52.31146316435075,59.1194198941422,-3.0160650164264666,-3.0758987798701583,-4.055565199889287,-13.15142218551108,9.230980118116458,2.0999908447265625,1.9920063586260994,2.7150062561035213,-1.8391236785534772,7.26913619076052,0.43794128877502203,4.992071223432021,-6.262139708007794,63.33338419596354,5.363484816168537,2.277064967328494,4,-2.0000076293945312,-5.025001525878906,-4.5250091552734375,-9.250007629394531,-21.25,4,-0.14614620128974176,1.047622161671208,150.4499969482422,-1.575767103778645,148.39999389648438,-1.5599941406607625,150.3000030517578,-0.14614620128974176 3901,2015-04-13,150.1999969482422,150.6999969482422,149.1999969482422,149.6999969482422,239066.0,0.0023356078109519895,1.0,-1.2500190737773709,51.122186732542005,58.24443568988068,-2.7455257194986302,-2.975964975043837,-4.470598631369967,-13.185015115677572,9.80460201428572,1.5,1.561245235529384,2.682497406005865,-1.521795230521235,6.886790042532965,0.580351087742315,4.784643724269415,-6.2736450864843505,56.47044462316176,3.2617966411540564,2.1021463182635474,4,-2.0499954223632812,-4.174995422363281,-6.1999969482421875,-9.599998474121094,-21.399993896484403,0,-0.172769623671726,5.666598850516251,149.85000610351562,1.047622161671208,150.4499969482422,-1.575767103778645,148.39999389648438,-0.172769623671726 3902,2015-04-14,149.0,150.6999969482422,148.5,149.8000030517578,398478.0,-0.007989327380983235,-1.4444369092527445,-1.600006103515625,52.56410256410257,56.63644965353649,-0.9913579767671763,-1.3987584939345652,-3.3493178739765312,-11.686756378863663,10.36603789889827,2.1999969482421875,1.4289145863259876,1.1975006103515682,-2.5511102600479774,4.946111480751114,-0.6768048248482046,3.071806045551341,-4.748702090642155,28.23522231158088,-23.298833017977362,1.8743054351997668,4,-0.8499984741210938,-2.9749984741210938,-5.0,-8.400001525878906,-21.0500030517578,1,-0.1610738255033557,1.0,150.1999969482422,5.666598850516251,149.85000610351562,1.047622161671208,150.4499969482422,-0.1610738255033557 3903,2015-04-15,148.75,149.9499969482422,148.4499969482422,149.3000030517578,253892.0,-0.001677852348993314,-1.6086748842331524,0.687501192088348,50.52082546883033,55.62594379827357,-0.5043780357073899,-0.9866986760092118,-3.20835198735233,-11.126541766295844,10.824473063755843,1.5,1.5946746331396184,0.8125007629394645,-2.864151353785644,4.489152879664573,-1.0258252954230898,2.6508268213020187,-4.1867538849461425,18.749920526938187,-29.16471332784725,1.838326058362557,4,-0.5999984741210938,-2.7249984741210938,-4.75,-8.000003814697266,-21.0,2,-0.15495800370929613,-1.4444369092527445,149.0,1.0,150.1999969482422,5.666598850516251,149.85000610351562,-0.15495800370929613 3904,2015-04-16,150.8000030517578,151.3000030517578,148.10000610351562,149.25,409568.0,0.013781533121060896,1.509798524387106,-2.818171729782217,59.34342519688073,55.559048359223986,-1.926058971695312,-2.8023367732332645,-5.323249538750929,-12.84487329387838,11.264981151759162,3.1999969482421875,1.779289001670378,2.6225036621093807,-1.1471098758362075,6.392117200054969,0.7376968931365866,4.507310431082175,-5.937286659235809,84.3749850988246,30.79739889997454,1.8848067689727972,4,-1.75,-4.724998474121094,-6.8000030517578125,-9.050003051757812,-20.850006103515597,3,-0.18070291411497663,-1.6086748842331524,148.75,-1.4444369092527445,149.0,1.0,150.1999969482422,-0.18070291411497663 3905,2015-04-17,143.89999389648438,146.4499969482422,142.9499969482422,145.4499969482422,364154.0,-0.04575602795515332,-1.0289873020225653,-1.0,48.958333333333336,54.17471906559026,5.1555453111974145,3.974602821117344,1.5399571586180514,-5.674697643663819,10.73170715865888,7.850006103515625,1.459805029289214,-4.070005035400385,-8.298158886591466,0.15814881579069606,-6.18408196099594,-1.9559281098048302,8.150009155273438,11.377200644706209,-44.11085650103576,2.1140769255955436,4,3.600006103515625,2.1750106811523438,-0.06249237060546875,-0.42499542236328125,-13.449996948242159,4,-0.10875604280944118,1.509798524387106,150.8000030517578,-1.6086748842331524,148.75,-1.4444369092527445,149.0,-0.10875604280944118 3906,2015-04-20,146.35000610351562,146.4499969482422,143.3000030517578,144.0,271820.0,0.017025797852317393,1.4705952751382274,-1.5161299849381282,52.97505349361796,53.25931244342788,2.7957392211100682,1.3952942358375822,-1.0416511359331082,-7.828772011969988,10.090024315264715,3.149993896484375,1.469247123258043,-1.4924934387207145,-5.756207360741087,2.7712204832996576,-3.6243503997309006,0.6393635222894716,5.517996826171867,40.71864275454748,-17.115436861706932,2.131856961010192,4,1.149993896484375,0.24999237060546875,-2.537506103515625,-2.8750076293945312,-16.350006103515625,0,-0.12128458667398445,-1.0289873020225653,143.89999389648438,1.509798524387106,150.8000030517578,-1.6086748842331524,148.75,-0.12128458667398445 3907,2015-04-21,146.14999389648438,148.4499969482422,144.5,145.6999969482422,256328.0,-0.001366670301945705,-1.771936587481328,0.19148756574248427,48.447206538716216,52.44575639010783,2.6207668401415845,1.3826644017169656,-1.0782096622544088,-7.328585511379401,9.26957209053126,3.9499969482421875,1.4246991011688976,-1.5125053405761832,-5.740967375511076,2.7159566943587095,-3.626736358043644,0.6017256768912773,5.5396489135742115,38.32328873262601,-18.17268458398722,2.1142310174674472,4,0.975006103515625,1.225006103515625,-2.337493896484375,-2.6749954223632812,-18.449996948242173,1,-0.11871359267394366,1.4705952751382274,146.35000610351562,-1.0289873020225653,143.89999389648438,1.509798524387106,150.8000030517578,-0.11871359267394366 3908,2015-04-22,144.60000610351562,146.6999969482422,143.0500030517578,146.3000030517578,181422.0,-0.010605459170026199,1.9200129395321017,-3.7777966159167202,48.14816210222,51.59897317717709,3.9951757725884534,2.8088859862674553,0.367060947398528,-5.527500352360647,8.778595309059503,3.649993896484375,1.1898162156649619,-2.8924934387206918,-7.331944391317194,1.5469575138758103,-5.112218915018957,-0.6727679624224265,6.914843789306644,19.76057424172097,-37.038669063785036,2.219725476298253,4,2.524993896484375,2.774993896484375,-1.3250045776367188,-1.1250076293945312,-17.00000762939453,2,-0.11514528667000257,-1.771936587481328,146.14999389648438,1.4705952751382274,146.35000610351562,-1.0289873020225653,143.89999389648438,-0.11514528667000257 3909,2015-04-23,144.1999969482422,145.25,143.3000030517578,144.1999969482422,233832.0,-0.0027663149266196063,-1.1666779695500322,-0.0,45.83333863151724,50.87918156241781,3.8167618499129503,3.0211922143315633,0.8393017884313849,-4.880960868052057,8.571339395327085,1.9499969482421875,0.7265915756088361,-3.0750022888183537,-7.717881944608109,1.567877366971402,-5.396442116713217,-0.7535624609234901,7.143555885688471,22.727272727272727,-31.619012023507196,2.3214398278948774,4,2.9250030517578125,3.1750030517578125,-0.399993896484375,-0.7249984741210938,-17.849998474121094,3,-0.11407765115381108,1.9200129395321017,144.60000610351562,-1.771936587481328,146.14999389648438,1.4705952751382274,146.35000610351562,-0.11407765115381108 3910,2015-04-24,146.4499969482422,146.75,142.64999389648438,145.0,228120.0,0.015603329040343894,3.0,100.0,47.58065458885926,50.485677990897514,1.1552366715522737,0.7589079120627389,-1.312444062778951,-6.869642480353519,8.233169053021854,4.100006103515625,0.5475634235619111,-0.7925018310546932,-5.449617613457832,3.8646139513484457,-3.1210597222562626,1.5360560601468762,4.7256847679747125,65.51725952292632,13.447333137795482,2.3285578912015756,4,0.5250015258789062,0.9000015258789062,-3.3749961853027344,-2.9250030517578125,-19.64999389648439,4,-0.11266644140546711,-1.1666779695500322,144.1999969482422,1.9200129395321017,144.60000610351562,-1.771936587481328,146.14999389648438,-0.11266644140546711 3911,2015-04-27,146.75,147.39999389648438,145.8000030517578,146.14999389648438,247208.0,0.002048501591050522,-1.4615474904925114,0.4137981836741137,42.09354407881547,49.32228260364339,0.3513329160626313,0.6787903255499828,-1.632797309367561,-6.875987175154023,8.335781512118356,1.5999908447265625,0.1988418166810959,-0.6099990844726619,-5.0799702325094245,3.8599720635641006,-2.8449846584910574,1.6249864895457335,4.08465420342759,70.6897232109737,22.246742475554612,2.2349855740183857,4,0.22499847412109375,0.5999984741210938,-2.5749969482421875,-3.225006103515625,-22.3000030517578,0,-0.11107327462867311,3.0,146.4499969482422,-1.1666779695500322,144.1999969482422,1.9200129395321017,144.60000610351562,-0.11107327462867311 3912,2015-04-28,142.25,146.6999969482422,141.64999389648438,146.4499969482422,206628.0,-0.030664395229982988,1.148938864160977,-6.999923706830781,37.724572053715775,47.90047666863067,4.238920635485954,5.246970173679671,2.8360519215181625,-2.1206835635871926,8.709721456629582,5.100006103515625,-0.16218682193965606,-4.982498931884777,-9.884516453873061,-0.08048140989649255,-7.433507692878919,-2.5314901708906348,8.257267791149872,10.434888756793478,-35.860532972245586,2.451008760994136,4,4.224998474121094,4.599998474121094,2.0750045776367188,1.274993896484375,-18.8000030517578,1,-0.08611599297012307,-1.4615474904925114,146.75,3.0,146.4499969482422,-1.1666779695500322,144.1999969482422,-0.08611599297012307 3913,2015-04-29,137.05000305175778,142.9499969482422,136.05000305175778,142.25,459296.0,-0.036555338827713335,1.0909101417913467,1.2380954110975142,26.24115585818204,44.22244674210859,8.498441150554498,10.193837553192935,7.9938002964959765,3.2910040116115056,9.703249290232353,6.899993896484403,-0.6993898563861478,-9.689996337890648,-16.384266971501205,-2.9957257042800904,-13.037131654695912,-6.342861021085383,12.925828305712145,8.810579794120432,-31.911293282404966,3.3471353168052715,4,5.199996948242216,7.000000000000028,7.349998474121122,7.149993896484403,-15.100006103515582,2,-0.06822331919237168,1.148938864160977,142.25,-1.4615474904925114,146.75,3.0,146.4499969482422,-0.06822331919237168 3914,2015-04-30,138.0,138.60000610351562,135.94999694824222,136.14999389648438,135322.0,0.006931754301993331,-1.355563693576423,-0.35577061331564686,29.24693782221148,42.03229168531727,6.1930903918938895,9.120776993904428,7.089093562342498,2.5388153748788795,10.90436491308216,2.650009155273409,-1.2223515609787228,-8.364999389648432,-16.109613444737136,-0.6203853345597281,-12.23730641719277,-4.492692362104094,10.861765093012963,17.903961555836982,-19.133275128177747,3.872307027544348,4,4.1999969482421875,6.0,6.400001525878906,6.1999969482421875,-15.5,3,-0.07536232989767322,1.0909101417913467,137.05000305175778,1.148938864160977,142.25,-1.4615474904925114,146.75,-0.07536232989767322 3915,2015-05-04,140.39999389648438,141.35000610351562,137.5,137.5,207594.0,0.017391260119451912,-1.655182211371505,1.5675590966826678,33.986934296996694,39.92250066347046,3.6256906373311324,6.60249551209057,4.684228996502753,0.33183660613008215,11.46584097421382,3.850006103515625,-1.6769160371679561,-5.675005340576178,-13.867075133062599,2.517064451910244,-9.771040236819374,-1.578970444332981,7.170594382051519,38.86461252660279,4.108514468198074,4.096034896243207,5,1.8000030517578125,3.600006103515625,4.262504577636719,3.8000030517578125,-16.74999237060547,0,-0.10007119681730337,-1.355563693576423,138.0,1.0909101417913467,137.05000305175778,1.148938864160977,142.25,-0.10007119681730337 3916,2015-05-05,136.30000305175778,141.25,135.55000305175778,140.5,234566.0,-0.029202215263267606,1.00000000000001,-1.448277857871983,31.04478930810305,37.98889874895789,6.872930523453931,10.338642916316388,8.74933745238144,4.588590279509475,12.440374337891342,5.699996948242216,-2.679872287498796,-9.207496643066435,-18.445876122633308,0.03088283650043877,-13.826686382849886,-4.588306903282984,10.108526093748736,6.726461081171312,-27.662534937664677,4.619189739783439,5,5.17499542236331,7.500000000000028,8.774997711181669,7.899993896484403,-11.749999999999986,1,-0.06969919139614777,-1.655182211371505,140.39999389648438,-1.355563693576423,138.0,1.0909101417913467,137.05000305175778,-0.06969919139614777 3917,2015-05-06,133.30000305175778,137.19999694824222,132.19999694824222,136.0,333854.0,-0.022010270967204537,-1.04081251342929,0.6428568833537414,28.68966835193784,35.82684388781542,8.781990790415193,12.648225335043435,11.672428116295293,7.740676697090635,12.98557577238239,5.0,-3.051856993173459,-11.35749664306644,-21.79030167592248,-0.9246916102104024,-16.57389915949446,-6.141094126638421,11.805502962498878,10.232614916423916,-25.055024821738936,5.216402516428019,5,6.499992370605497,8.824996948242216,11.749996185302763,10.899993896484403,-10.499999999999986,2,-0.06639164216732463,1.00000000000001,136.30000305175778,-1.655182211371505,140.39999389648438,-1.355563693576423,138.0,-0.06639164216732463 3918,2015-05-07,133.44999694824222,134.55000305175778,128.25,132.30000305175778,448552.0,0.001125235506755251,2.7611889991164054,-0.42592414677843043,24.745264889865908,33.4837245831875,7.693044572537218,11.932577910014516,11.405384720629144,7.7076627834134115,13.512506380616365,6.300003051757784,-3.790685391566143,-10.460002899169893,-21.86113842509181,0.9411326267520224,-16.16057066213085,-4.7594351362089355,9.848737796772411,39.69461469828401,10.177649992232723,5.700567762960955,5,4.374999999999972,6.70000457763669,11.600002288818331,10.749999999999972,-12.649993896484418,3,-0.07493443408528855,-1.04081251342929,133.30000305175778,1.00000000000001,136.30000305175778,-1.655182211371505,140.39999389648438,-0.07493443408528855 3919,2015-05-08,132.94999694824222,134.64999389648438,130.25,133.44999694824222,419844.0,-0.0037467217042643775,2.034484935860394,-0.434784916275222,30.411452336615085,31.576035444049257,7.184989529147174,11.65168796702153,11.749485943988844,8.306157339616078,14.055927830314474,4.399993896484375,-4.462559213791906,-10.085002899169893,-22.04520519505644,1.8751993967166527,-16.065104047113152,-4.104901751226635,7.940940237570061,35.87782258346343,3.8983250738298807,5.9801011479432695,5,4.874999999999972,7.20000457763669,12.100002288818331,11.999999999999972,-10.899993896484418,4,-0.08273787327939797,2.7611889991164054,133.44999694824222,-1.04081251342929,133.30000305175778,1.00000000000001,136.30000305175778,-0.08273787327939797 3920,2015-05-11,127.9499969482422,133.14999389648438,127.5,133.05000305175778,347644.0,-0.03760812421790827,1.132078079115564,10.200012207031165,19.836035474451208,29.102978932453226,10.375932443088018,15.733537364503135,16.527436452135518,13.390947412321722,14.774664309316455,5.649993896484375,-5.2130568850384975,-13.990002441406247,-27.261285782358144,-0.7187191004543507,-20.62564411188218,-7.354360770930313,10.918390287840097,3.2727050781251035,-26.46116606274133,6.635641670475943,5,9.150001525878892,11.825004577636705,17.100002288818345,17.4250030517578,-7.399993896484403,0,-0.042594740744283155,2.034484935860394,132.94999694824222,2.7611889991164054,133.44999694824222,-1.04081251342929,133.30000305175778,-0.042594740744283155 3921,2015-05-12,124.25,127.5999984741211,123.4000015258789,127.5,436058.0,-0.02891752275491577,1.4347829932905498,0.6372541393155746,17.794097715577863,26.88848178377124,11.788331481645173,18.32950854524006,19.957811441217416,17.13831462583437,15.606021618235083,4.5499954223632955,-6.050379161445051,-16.392499542236322,-31.243630768738598,-1.5413683157340614,-23.81806515548746,-8.966933928985185,12.572077533587475,6.159411275917132,-21.559002028633245,7.425565613251133,5,8.924999237060547,13.47500228881836,20.799999237060547,21.29999542236328,-4.150001525878906,1,-0.004828961562342804,1.132078079115564,127.9499969482422,2.034484935860394,132.94999694824222,2.7611889991164054,133.44999694824222,-0.004828961562342804 3922,2015-05-13,125.0,125.6500015258789,123.75,124.3000030517578,145114.0,0.006036217303822866,-1.1111092273131862,-0.21538367638221592,20.481902238906954,26.248564714962896,9.313508433202145,16.537167851471224,18.962300470721402,16.460485952708666,16.799717894416922,1.9000015258789062,-7.208040619833582,-14.442499542236334,-30.294986957114133,1.4099878726414659,-22.36874324967522,-6.516255834797448,9.13766233204575,14.222218303913237,-13.903712078853466,7.926243707438899,5,7.375003814697266,12.72500228881836,19.924999237060547,20.54999542236328,-3.6500015258789062,2,-0.0035999755859376092,1.4347829932905498,124.25,1.132078079115564,127.9499969482422,2.034484935860394,132.94999694824222,-0.0035999755859376092 3923,2015-05-15,125.6999969482422,126.3000030517578,124.3000030517578,125.5999984741211,294296.0,0.005599975585937722,2.076897796296907,0.14285558583108007,22.388034547752028,25.486464351134067,7.637349194394218,14.77953608245987,18.076281035234715,15.870994343144233,17.998110089130847,2.0,-8.367875707110414,-12.590002441406241,-28.937177491902375,3.757172609089892,-20.763589966654294,-4.416414916158189,6.290133222570191,20.444417619098445,-8.018881638352138,8.173587525248065,5,6.675006866455064,12.025005340576158,19.925006866455064,20.0500030517578,-0.14999389648440342,4,-0.023070755504302043,-1.1111092273131862,125.0,1.4347829932905498,124.25,1.132078079115564,127.9499969482422,-0.023070755504302043 3924,2015-05-18,123.5500030517578,126.0999984741211,122.5500030517578,125.6999969482422,303290.0,-0.017104168247272677,1.4067790473333395,-21.50026703288042,15.718534423683323,23.456642142988137,8.406039207078592,15.582264996876134,20.08719276627808,18.12250855919966,18.867666254799136,3.5499954223632955,-9.212670603984321,-13.377496337890634,-29.876187214441657,3.12119453866039,-21.62684177616613,-5.128150899615136,6.722101390067891,9.433970412318734,-13.749788435407448,8.24934543827551,5,8.349998474121108,13.375000000000014,22.54999923706056,22.1999969482422,1.099998474121108,0,-0.02225819451293709,2.076897796296907,125.6999969482422,-1.1111092273131862,125.0,1.4347829932905498,124.25,-0.02225819451293709 3925,2015-05-19,128.25,128.39999389648438,123.5,123.5,559240.0,0.038041253194249336,-1.0631553248355263,-2.2093085974648754,25.529072870084732,22.8437847609861,2.013008430438873,10.171175627781793,15.295024963406064,13.549997619340502,20.47726791572121,4.899993896484375,-9.183758283617124,-7.894999694824207,-24.485545535287372,8.695546145638957,-16.19027261505579,0.40027322540737487,0.4776841638121141,97.4359977568241,76.94590727432029,8.295272920231586,5,1.625,8.675003051757812,17.85000228881836,17.5,-3.8499984741210938,1,-0.0483430561266448,1.4067790473333395,123.5500030517578,2.076897796296907,125.6999969482422,-1.1111092273131862,125.0,-0.0483430561266448 3926,2015-05-20,128.60000610351562,129.14999389648438,127.8000030517578,128.25,217112.0,0.002729092425073132,-1.1599853515624736,0.07368549547697369,29.717669016779837,22.95800705707966,0.5094698894307612,8.878402085737406,14.782479420934806,13.322823481400292,22.083872752206013,1.3499908447265767,-9.36200076701843,-6.657493591308594,-22.84358997121285,9.528602788595663,-14.750541781260722,1.4355545986435345,-6.050003051757827,91.66684006223747,67.01713759476718,8.093048189952132,5,-7.62939453125e-06,8.324996948242188,17.73749542236328,17.149993896484375,-2.9000091552734233,2,-0.06259722138176294,-1.0631553248355263,128.25,1.4067790473333395,123.5500030517578,2.076897796296907,125.6999969482422,-0.06259722138176294 3927,2015-05-21,128.80000305175778,129.10000610351562,126.5500030517578,129.10000610351562,194782.0,0.0015551861489118135,15.999847413661659,-0.8571366291743772,35.60207583707755,24.16431938454762,-0.44251569164822513,7.707088037868857,14.46082520043339,13.180208103535364,24.18200138430303,2.5500030517578267,-9.918170352930076,-5.589997100830118,-21.166314312608677,9.98632011094844,-13.378155706719383,2.1981615050591614,-6.118000183105451,94.69710105725018,65.23303458940501,7.788158605889276,5,-0.20000457763669033,8.125000000000028,18.287498474121122,16.949996948242216,-6.150001525878878,3,-0.06754661779115512,-1.1599853515624736,128.60000610351562,-1.0631553248355263,128.25,1.4067790473333395,123.5500030517578,-0.06754661779115512 3928,2015-05-22,127.9499969482422,128.64999389648438,126.8000030517578,127.8000030517578,208880.0,-0.006599426113165663,1.3871037605828103,-0.4999745689436413,32.399277197682025,24.385188813555057,-0.5081698779139572,7.637330200813537,15.181624068491217,14.06008326551914,26.28349530687693,1.9999999999999858,-10.084455223917189,-5.607502746582028,-20.65704307493347,9.442037581769412,-13.132272910757749,1.917267417593692,-5.138634259033225,81.81820283582701,48.789570567565335,7.524770164175719,5,-0.09999847412110796,8.97500610351561,19.137504577636705,17.8000030517578,-7.0,4,-0.0515826387771694,15.999847413661659,128.80000305175778,-1.1599853515624736,128.60000610351562,-1.0631553248355263,128.25,-0.0515826387771694 3929,2015-05-25,127.75,128.55000305175778,126.6500015258789,127.8499984741211,64254.0,-0.0015630867761809997,1.5333224826941363,-0.6666836215665064,25.996194274966626,25.069650902501213,-1.2553796005984736,6.8952701123733675,15.279663747065229,14.280307555787942,28.507547407799226,1.9000015258788778,-9.903467882745332,-4.984999847412098,-19.368874878967887,9.398875184143677,-12.176937363189978,2.2069376683657964,-4.811864686645521,75.22132019725719,41.15746897998311,7.19193751577789,5,-1.9000015258789062,9.175003051757812,19.337501525878906,18.0,-5.550003051757798,0,-0.01722111114083913,1.3871037605828103,127.9499969482422,15.999847413661659,128.80000305175778,-1.1599853515624736,128.60000610351562,-0.01722111114083913 3930,2015-05-26,129.94999694824222,132.55000305175778,129.69999694824222,130.0,415398.0,0.01722111114083935,-9.363601054238623,0.5000381475544575,37.01429272183318,27.205228125418472,-3.5110680253746835,3.579264624180297,12.960874146497872,12.112737770308627,30.424586669180222,4.800003051757784,-9.5876690464425,-1.9600028991698935,-14.846535527083262,10.926529728743475,-8.403269213126578,4.483263414786791,-6.887624463225137,56.666564941407096,18.35386918569278,6.443266313956685,5,-2.399993896484432,5.550003051757784,17.61250686645505,15.800003051757784,-9.199996948242216,1,-0.0407848830075328,1.5333224826941363,127.75,1.3871037605828103,127.9499969482422,15.999847413661659,128.80000305175778,-0.0407848830075328 3931,2015-05-27,130.44999694824222,130.69999694824222,129.35000610351562,130.0,247310.0,0.003847633795629468,1.8420951187778978,-8.999389685693814,43.50795334630058,29.76367824846221,-3.396263950337598,1.8925277145141877,12.327711335716515,11.645208234623823,32.244534232543806,1.349990844726591,-9.646213256074077,-0.6450027465820085,-11.47789062534909,10.187885132185073,-6.061446685965535,4.771441192801532,-7.008119240555516,64.99989827474046,22.179567369347737,5.416443939383541,5,-2.899993896484432,5.050003051757784,16.337505340576143,15.300003051757784,-8.699996948242216,2,-0.04637788856954694,-9.363601054238623,129.94999694824222,1.5333224826941363,127.75,1.3871037605828103,127.9499969482422,-0.04637788856954694 3932,2015-05-28,130.0,130.94999694824222,129.60000610351562,130.44999694824222,128924.0,-0.0034495742335720614,-1.1600117188930983,-1.0,42.24719255233422,31.970251360082454,-2.4165566623508568,1.4521842750249903,12.612392499806958,12.169298242433399,33.67325778715275,1.349990844726591,-8.882089602538954,-0.48249969482421307,-9.960244280452088,8.995244890803662,-5.22137198763815,4.256372597989724,-6.193797278550463,56.77962047004844,13.003596459356672,4.738872292813941,5,-2.449996948242216,5.5,17.049999237060547,15.75,-10.25,3,-0.03307694655198301,1.8420951187778978,130.44999694824222,-9.363601054238623,129.94999694824222,1.5333224826941363,127.75,-0.03307694655198301 3933,2015-05-29,127.6999969482422,129.69999694824222,127.6999969482422,129.5,270912.0,-0.01769233116736768,-1.2222184546264232,4.0000339086498125,39.08523354524344,34.56655126247802,0.22013027526979556,3.1787697552487515,14.628290794629336,14.500434670474007,33.9657207230785,2.3000030517577983,-7.628592572307639,-2.315002441406236,-11.340351445056129,6.7103465622436715,-6.827676943231197,2.1976720604187108,-3.54404221358034,17.796527979827694,-25.864108685434033,4.512674501824952,5,0.32500457763670454,7.275001525878892,19.5500030517578,18.0500030517578,-9.649993896484403,4,-0.039545775591600774,-1.1600117188930983,130.0,1.8420951187778978,130.44999694824222,-9.363601054238623,129.94999694824222,-0.039545775591600774 3934,2015-06-01,127.5999984741211,128.5,126.8499984741211,127.6999969482422,177688.0,-0.0007830734260834138,-1.0625038743056052,0.055554613656601394,49.08616520858139,37.18400596675543,1.0672710241555023,2.5926011674451104,14.43877689060588,14.63449448783092,34.31468195136661,1.6500015258789062,-6.509058998245749,-1.8950008392334041,-10.148668414659141,6.358666736192333,-6.021834626946259,2.2318329484794646,-3.108281806775395,13.157884169822221,-34.14047764562504,4.126833787712866,6,1.9500045776366903,7.375,19.650001525878906,18.150001525878906,-7.75,0,-0.0521160000423323,-1.2222184546264232,127.6999969482422,-1.1600117188930983,130.0,1.8420951187778978,130.44999694824222,-0.0521160000423323 3935,2015-06-02,126.3499984741211,127.9499969482422,125.5,127.5999984741211,252892.0,-0.009796238361660436,1.512821315387904,12.500190737771932,56.28742460257451,40.136201031843726,2.2567321898607986,2.8839002195442163,15.312682448539135,15.926801682089177,35.73952349373172,2.4499969482422017,-5.482840731726043,-2.4425010681152344,-9.00694099642783,4.1219388601973606,-5.724721032271532,0.8397188960410631,-1.5359503513989097,15.596311010692276,-35.38130872110081,3.282219964156295,6,2.6750030517578125,8.625,20.900001525878906,19.20000457763672,-4.7999954223632955,1,-0.03284528354568117,-1.0625038743056052,127.5999984741211,-1.2222184546264232,127.6999969482422,-1.1600117188930983,130.0,-0.03284528354568117 3936,2015-06-03,126.8000030517578,128.80000305175778,126.1999969482422,126.3000030517578,245500.0,0.003561571690314347,-6.428459325137808,-0.4,55.48781622456474,42.34572774156452,1.7037089821692035,1.7767842114343324,14.456656330883888,15.474249118201485,36.68794801248117,2.6000061035155824,-3.9410690424519146,-1.5174964904785355,-7.095296911283967,4.060303930326896,-4.306396700881251,1.27140371992418,-1.6765167318741874,23.853280361507128,-30.461113730992974,2.7889002104027183,6,2.224998474121108,8.174995422363295,20.362495422363295,18.02500152587892,-2.3500061035155966,2,-0.0477129566731026,1.512821315387904,126.3499984741211,-1.0625038743056052,127.5999984741211,-1.2222184546264232,127.6999969482422,-0.0477129566731026 3937,2015-06-04,124.4499969482422,126.1999969482422,123.9499969482422,125.75,231990.0,-0.018533170717325298,1.0454573828365863,-2.6000061035155966,46.53739670731449,43.91662990930146,3.7680238203576977,3.615124237285599,16.33755990383837,17.79125064207112,37.17603581978869,2.8500061035155966,-3.0207098370306937,-3.425002288818348,-8.736309551405256,1.88630497376856,-6.080655920111795,-0.7693486575248869,8.100006103515582,8.695652173913022,-47.8416219666191,2.655653631293455,6,3.8000030517577983,10.175003051757798,22.712501525878892,20.375007629394517,1.0500030517577983,3,-0.021695436034161686,-6.428459325137808,126.8000030517578,1.512821315387904,126.3499984741211,-1.0625038743056052,127.5999984741211,-0.021695436034161686 3938,2015-06-05,123.4499969482422,124.5500030517578,122.5500030517578,124.0999984741211,153038.0,-0.008035355761526364,1.5806273780167137,0.49999999999999456,49.704124114381344,46.5508443359031,4.539999934779047,4.03438162757287,16.903581769854085,18.741717492984222,37.120050376754286,2.0,-2.431662566517616,-3.925002288818348,-8.898563413828313,1.0485588361916172,-6.411782851323338,-1.4382217263133583,8.928005981445281,14.399902343750487,-46.10884235827383,2.4867805625049852,6,4.100006103515582,9.300003051757798,23.212501525878892,21.375007629394517,2.8500061035155966,4,-0.029971624460982893,1.0454573828365863,124.4499969482422,-6.428459325137808,126.8000030517578,1.512821315387904,126.3499984741211,-0.029971624460982893 3939,2015-06-08,121.9499969482422,124.5500030517578,121.9000015258789,123.1999969482422,276144.0,-0.012150668587127544,-2.925954811072201,1.923072408652929,27.0073086193147,45.438957213401046,5.733709210525063,4.920301863671838,17.925494860820336,20.164596923185925,37.13710426098791,2.650001525878892,-2.229234226599118,-4.875002288818351,-9.682836336856255,-0.0671682407804326,-7.278919312837317,-2.471085264799399,10.034885986328092,0.7245711783654623,-52.83645804571758,2.4039170240189565,6,4.475002288818359,9.675006866455064,21.200004577636705,22.10000610351561,6.449996948242173,0,-0.03198027055416519,1.5806273780167137,123.4499969482422,1.0454573828365863,124.4499969482422,-6.428459325137808,126.8000030517578,-0.03198027055416519 3940,2015-06-09,122.5,123.1500015258789,120.5999984741211,121.8499984741211,146726.0,0.004510070237978114,1.6153816057685912,-0.520001220703125,28.05754645419998,43.722245336500976,4.487721201613738,4.154043879823817,16.940683754355916,19.574217871585375,36.818873050041276,2.5500030517578125,-1.8444982601153868,-4.052499389648432,-9.197806895626627,1.0928081163297634,-6.625153142637544,-1.4798456366593342,8.879790050048797,23.170737380569882,-24.513885989912005,2.5726537529890985,6,3.274997711181655,8.47500228881836,20.599998474121094,21.5,8.399993896484375,1,-0.021632665517378857,-2.925954811072201,121.9499969482422,1.5806273780167137,123.4499969482422,1.0454573828365863,124.4499969482422,-0.021632665517378857 3941,2015-06-10,123.6500015258789,123.9000015258789,121.8499984741211,122.5,240856.0,0.009387767558195259,1.484849886021575,1.7692289634611547,32.65994355794565,42.65699544823558,2.5386702497373506,3.116575682728623,15.447315272296123,18.38612585632933,35.83792739950308,2.0500030517578125,-1.2501705497482902,-2.8724979400634822,-8.080940273611787,2.335944393484837,-5.476719106837635,-0.26827677328932964,6.867405198095668,54.464355050319824,12.20077559291888,2.6042211667741566,6,1.4999961853027486,7.274997711181641,19.449996948242188,20.349998474121094,6.04999542236331,2,-0.016983408396332278,1.6153816057685912,122.5,-2.925954811072201,121.9499969482422,1.5806273780167137,123.4499969482422,-0.016983408396332278 3942,2015-06-11,124.5500030517578,126.0,123.75,123.9499969482422,406188.0,0.007278621227437165,-3.5,0.5217437455633224,38.59063151890389,42.602039667531194,0.8764554263376567,2.299004097304831,14.194429940201914,17.452880603869247,34.51360810679251,2.3499984741210938,-1.1953329633881253,-1.9499965667724695,-7.189924297120243,3.2899311635753037,-4.56996043194637,0.6699672984014171,5.17401101222849,73.14821224969562,34.40552926822447,2.6199638651738866,6,0.14999771118164062,4.349994659423842,18.087497711181655,19.250000000000014,5.699996948242202,3,-0.00080293939032694,1.484849886021575,123.6500015258789,1.6153816057685912,122.5,-2.925954811072201,121.9499969482422,-0.00080293939032694 3943,2015-06-12,122.8000030517578,124.6500015258789,121.9000015258789,124.5500030517578,237802.0,-0.014050581751272828,1.8205172346335519,-2.9166369971009978,34.95442773554167,41.03184661497122,2.0766812551975704,4.027074415784369,15.496235942287072,19.159123215782145,33.49016506631367,2.75,-1.4734033217247031,-3.554996871948262,-9.042772272699821,1.932778528803297,-6.298884572324042,-0.8111091715724825,6.194089765039266,40.740813999652175,6.3392804941014305,2.7438877003757827,6,1.8999977111816406,4.824993133544936,18.162494659423842,19.3249969482422,6.849990844726577,4,0.021986945286183834,-3.5,124.5500030517578,1.484849886021575,123.6500015258789,1.6153816057685912,122.5,0.021986945286183834 3944,2015-06-15,120.8000030517578,122.0500030517578,120.0500030517578,122.0500030517578,246226.0,-0.016286644546393392,2.2,0.7142857142857143,21.84619906268847,37.20504377720611,3.3644739058545525,6.124493850398551,17.06069387308021,21.1000983106005,32.30336091548744,2.75,-1.7806783017615118,-5.417496871948259,-11.323093367136622,0.48809962324010314,-8.370295119542433,-2.464698624354085,7.522562217625179,12.605048481942017,-18.196059593218056,2.9527982475941803,6,3.624999999999986,6.5499954223632955,18.18749618530275,19.349998474121108,6.149993896484403,0,0.04552980017428876,1.8205172346335519,122.8000030517578,-3.5,124.5500030517578,1.484849886021575,123.6500015258789,0.04552980017428876 3945,2015-06-16,122.0500030517578,122.5,119.0,120.5500030517578,278004.0,0.010347681857793,1.9166740841524013,-1.2,25.294157773941947,33.85019283824801,1.6096462231861182,4.623225020330821,15.358130532732517,19.780977307057086,31.943035639962392,3.5,-1.8158647233486533,-3.857497024536144,-9.961444114024673,2.246450064952384,-6.909470569280401,-0.8055234797918871,5.445305995862654,43.571472167968544,16.39005131741162,3.051973544744263,6,0.5499954223632955,4.024993896484389,16.93749618530275,18.099998474121108,4.0499954223632955,1,0.05202778112208439,2.2,120.8000030517578,1.8205172346335519,122.8000030517578,-3.5,124.5500030517578,0.05202778112208439 3946,2015-06-17,120.5500030517578,122.75,119.5,121.75,216836.0,-0.012290044756196328,1.0312519371528026,-0.7999979654948012,23.822749690174888,31.32634316967695,2.3801478338320408,5.785860980897112,16.332061298416235,21.17129625532924,31.785145504461475,3.25,-2.221372579889774,-4.954996871948254,-11.365339929410382,1.4553461855138607,-8.160168400679325,-1.7498253432171964,5.925868910148196,22.142900739397117,-1.2410705211546542,3.2051715287310576,6,1.9499969482422017,5.224998474121094,17.8874969482422,19.224998474121108,5.699996948242202,2,0.08585641296319868,1.9166740841524013,122.0500030517578,2.2,120.8000030517578,1.8205172346335519,122.8000030517578,0.08585641296319868 3947,2015-06-18,120.0999984741211,120.9499969482422,117.9499969482422,120.5500030517578,493560.0,-0.0037329287950619294,3.800029297053706,0.3750047683836924,26.5432433081578,28.752911968985448,2.4006705367185077,5.850628899296353,16.154490355165024,21.507091116708352,31.51774908653281,3.0,-2.744226214871418,-4.970001220703125,-11.615329728154904,1.6753272867486544,-8.292665474429015,-1.6473369669772353,5.478768852356183,32.08955308859301,7.66838533027126,3.3226642537258906,6,1.875,5.150001525878906,15.35000228881836,17.625003814697266,3.1500015258789062,3,0.07993337715312054,1.0312519371528026,120.5500030517578,1.9166740841524013,122.0500030517578,2.2,120.8000030517578,0.07993337715312054 3948,2015-06-22,121.3499984741211,123.5,120.6999969482422,121.0500030517578,253138.0,0.010407993471118537,-4.599963379185775,-0.6666497126291152,31.988494799265737,29.30637710009112,0.9179963184217996,4.301353953969482,14.339753040981066,20.07075167859,30.880359741673498,3.4000015258789062,-3.302789658797707,-3.3900012969970703,-10.088436039943502,3.308433445949362,-6.739218668470301,-0.040783925523854236,3.1607409994032736,61.26125506907682,33.952385792551986,3.349217371473219,6,0.625,3.9000015258789062,13.700004577636719,16.375003814697266,2.6500015258789062,0,0.07334158745603037,3.800029297053706,120.0999984741211,1.0312519371528026,120.5500030517578,1.9166740841524013,122.0500030517578,0.07334158745603037 3949,2015-06-23,125.5500030517578,126.8499984741211,122.5,122.5,477388.0,0.034610668565705716,-1.8524551617179879,10.166831972736686,48.02957044308681,31.5254908766341,-3.0370196604136765,-0.07580624889918397,9.546084072623088,15.696559936928097,29.782521570659554,5.5,-3.427261186150801,0.9200031280517464,-5.641156712200242,7.4811629683037495,-2.360576792074255,4.200583048177748,-7.600006103515597,85.39331236536032,54.264676520295794,3.280579920126001,6,-3.1500053405761577,-0.3000030517577983,9.500000000000014,12.174999237060561,-2.150001525878892,1,0.03265623851109245,-4.599963379185775,121.3499984741211,3.800029297053706,120.0999984741211,1.0312519371528026,120.5500030517578,0.03265623851109245 3950,2015-06-24,124.6500015258789,126.3000030517578,123.5999984741211,126.0,386884.0,-0.007168470760672729,1.7692289634611804,-0.44262200765440335,44.8192791461853,32.87652816421628,-2.0114985038090794,0.42875687504640325,9.849065495230803,16.38184158518885,30.03887779476728,2.7000045776367045,-3.5788126423576614,0.28500137329100994,-5.780872482851407,6.350875229433441,-2.7479355547801987,3.3179383013622186,-6.522004547119124,75.28093740382889,41.44614795012625,3.032936928071215,6,-2.2500038146972656,0.5999984741210938,9.762500762939453,12.650001525878906,-0.7000045776367045,2,0.0184516277112583,-1.8524551617179879,125.5500030517578,-4.599963379185775,121.3499984741211,3.800029297053706,120.0999984741211,0.0184516277112583 3951,2015-06-25,124.4000015258789,125.5500030517578,123.5,124.0,187944.0,-0.0020056156994758823,-1.9285725963346045,-0.29629776147660036,49.865964135741706,34.12934289942048,-1.837115233452522,0.21319757678622864,9.475548131656979,16.401512729618815,30.244624035213345,2.0500030517577983,-3.2328959695446713,0.337501144409174,-5.011760263456324,5.686762552274686,-2.337129559523575,3.012131848341923,-6.097564517211893,72.47194912137674,33.99252636401097,2.674630703932754,6,-2.0000038146972656,0.8499984741210938,9.0,12.900001525878906,-1.3000030517578125,3,0.013665570155869666,1.7692289634611804,124.6500015258789,-1.8524551617179879,125.5500030517578,-4.599963379185775,121.3499984741211,0.013665570155869666 3952,2015-06-26,125.6999969482422,126.6500015258789,124.0,124.1999969482422,162824.0,0.01045012384580124,-1.7894842512728666,3.7499856949398236,55.93667163751263,36.460703332972805,-3.304312882263929,-1.5024943579705194,7.5929712357138754,14.877207680138824,30.415047679640995,2.6500015258789062,-2.8866487353514003,1.85249671936036,-2.7910575141950886,6.496050952915823,-0.46928039741736427,4.1742738361380844,-7.226608710266106,81.30079283655874,38.13238894365335,2.3217771167777306,6,-3.299999237060561,-0.4499969482422017,7.062503814697251,11.60000610351561,-0.599998474121108,4,0.004375521599927046,-1.9285725963346045,124.4000015258789,1.7692289634611804,124.6500015258789,-1.8524551617179879,125.5500030517578,0.004375521599927046 3953,2015-06-29,122.6500015258789,123.5999984741211,120.75,122.5999984741211,341880.0,-0.024264085094760635,1.9230799327047223,0.033335367838541664,51.70732760272972,39.7786065040885,-0.31048346509543023,1.2119047474403999,10.020991883532389,17.670107141092217,30.469831036414067,4.949996948242202,-2.7478554464937304,-0.9449989318847685,-5.242843681905271,3.3528458181357337,-3.0939213068950266,1.2039234431254897,-4.0090810831799075,31.147573789396137,-16.67133935514401,2.1489223750102537,6,-0.2500038146972656,2.5999984741210938,10.112499237060547,14.650001525878906,2.75,0,0.004891956515748586,-1.7894842512728666,125.6999969482422,-1.9285725963346045,124.4000015258789,1.7692289634611804,124.6500015258789,0.004891956515748586 3954,2015-06-30,120.9499969482422,122.6999969482422,119.3499984741211,122.5,466386.0,-0.013860616033323114,2.435901248092613,-30.998169057064104,46.420317791458636,42.125957617145914,1.5790938572287558,2.517222873937712,11.000355875783114,19.111697180032778,30.461459087738525,3.349998474121108,-2.8366126908265272,-2.312503433227519,-6.32523025363318,1.7002233871781414,-4.318866843430342,-0.306140023024696,-2.1448949449147676,21.91777815402193,-27.820220009140947,2.00636341020283,6,1.450000762939439,4.300003051757798,11.437503814697251,16.35000610351561,5.900001525878892,1,0.025217057699166157,1.9230799327047223,122.6500015258789,-1.7894842512728666,125.6999969482422,-1.9285725963346045,124.4000015258789,0.025217057699166157 3955,2015-07-01,122.1999969482422,123.6500015258789,120.6999969482422,121.5500030517578,196226.0,0.010334849371967492,-1.5106356730082644,-0.41935007530938123,46.66665731262304,44.66416957519571,0.3940461784033715,0.9911929378576332,9.251824302570427,17.66221606312145,30.062765495872135,2.9500045776367045,-2.6773117137409486,-0.8550033569335795,-4.6168487042812245,2.9068419904140654,-2.735926030607402,1.025919316740243,-3.2339970154989004,39.04105866688425,-9.681904264501902,1.8809226736738245,7,0.20000076293943891,3.0500030517577983,9.187503814697251,15.10000610351561,4.050003051757798,2,0.009820004972217466,2.435901248092613,120.9499969482422,1.9230799327047223,122.6500015258789,-1.7894842512728666,125.6999969482422,0.009820004972217466 3956,2015-07-02,120.75,122.6999969482422,120.75,122.3499984741211,137558.0,-0.011865769103548751,-1.4374985098824773,-2.4615592281326686,41.47981495128481,46.323788646654265,2.0957909387334013,2.0708740243878765,10.097178645068823,18.841599847364478,29.963719582650217,1.9499969482422017,-2.1271304555466912,-2.002500152587885,-5.456784630895058,1.451784325719288,-3.7296423917414643,-0.2753579134343056,-1.62632009642914,19.17809507684783,-25.36239948918387,1.7271422391535838,7,2.3499984741210938,3.699996948242216,10.775001525878906,16.550003051757812,4.550003051757798,3,0.02650100992333093,-1.5106356730082644,122.1999969482422,2.435901248092613,120.9499969482422,1.9230799327047223,122.6500015258789,0.02650100992333093 3957,2015-07-03,121.75,122.25,120.5999984741211,120.9000015258789,140650.0,0.008281573498964745,-1.2758569887664097,-0.5312495529647379,47.56379836876136,48.05437793215378,1.5136319917602918,0.9046052329496206,8.498137683732011,17.52455630143652,29.41706280805889,1.6500015258789062,-1.6684572339252952,-0.8675003051757812,-4.252805950391192,2.5178053400396294,-2.5601531277834937,0.8251525174319312,-2.4717937250181308,55.81394936214758,10.346980466318755,1.6926528226077076,7,1.3499984741210938,2.699996948242216,9.775001525878906,15.550003051757812,4.699996948242202,4,0.011088283154998768,-1.4374985098824773,120.75,-1.5106356730082644,122.1999969482422,2.435901248092613,120.9499969482422,0.011088283154998768 3958,2015-07-06,119.75,121.8000030517578,119.1999969482422,119.1999969482422,188454.0,-0.01642710472279263,-8.454515189347035,0.6470635754099517,47.56379836876136,48.00262547945095,3.6462460925426114,2.754418588780311,9.913474004892919,19.26930652697581,28.700764055454986,2.6000061035155966,-1.0547586934917064,-2.682500457763666,-6.274345210251212,0.9093442947238799,-4.478422834007446,-0.886578081519886,7.099998474121094,12.35960642651501,-35.72482978676596,1.7959223762437737,7,3.174999237060547,4.074996948242216,11.775001525878906,17.550003051757812,5.150001525878906,0,0.044676396443599886,-1.2758569887664097,121.75,-1.4374985098824773,120.75,-1.5106356730082644,122.1999969482422,0.044676396443599886 3959,2015-07-07,118.0500030517578,120.75,117.9499969482422,120.25,376502.0,-0.014196216686782503,-1.3333269755288262,-3.999972256901225,40.9090909090909,47.56816011977379,4.66059920306202,4.371379827644219,11.009894126298505,20.79258965430212,27.93015727215883,2.8000030517577983,-0.5326220776243105,-4.187497711181649,-8.278421753129365,-0.0965736692339334,-6.232959732155507,-2.1420356902077913,8.64699539184572,1.7544916351112896,-44.96338033698704,2.0454620209738565,7,4.249996185302749,5.324996948242202,13.449996948242202,19.250000000000014,4.5499954223632955,1,0.06226173895902898,-8.454515189347035,119.75,-1.2758569887664097,121.75,-1.4374985098824773,120.75,0.06226173895902898 3960,2015-07-08,119.8499984741211,122.4499969482422,117.5,117.75,251474.0,0.015247737194670874,-2.8076921948313864,-0.9545460850747967,48.43048268760021,47.40866218109141,2.355863960074842,2.4903554276267243,8.542258212038746,18.82375485681672,26.647761276964104,4.949996948242202,-0.120325297444424,-2.255002212524417,-6.479604806876452,1.9696003818276182,-4.3673035097004345,-0.14270091534839935,6.497119909667973,45.19230487078427,-4.442704320770844,2.112301297176017,7,2.2250022888183594,3.3000030517577983,12.41250228881836,17.45000457763672,1.0,2,0.0584063420035128,-1.3333269755288262,118.0500030517578,-8.454515189347035,119.75,-1.2758569887664097,121.75,0.0584063420035128 3961,2015-07-09,121.5500030517578,121.9499969482422,119.8000030517578,119.9000015258789,190244.0,0.014184435538426632,-1.3243196430265165,0.7857155832312985,53.07856658065369,47.09109495255152,0.2336424839729716,0.6587310904534149,6.170930568860385,16.90160863702347,25.60904754558043,2.1499938964844034,-0.3245675140731379,-0.449997711181652,-4.616910331560888,3.716914909197584,-2.53345402137127,1.633458599007966,4.266288229003919,81.81829391220128,28.726124618980243,2.083456310189621,7,-0.9750022888183452,1.5999984741210938,10.449996948242202,15.750000000000014,2.6999969482422017,3,0.03866718905996969,-2.8076921948313864,119.8499984741211,-1.3333269755288262,118.0500030517578,-8.454515189347035,119.75,0.03866718905996969 3962,2015-07-10,124.4499969482422,124.4499969482422,122.0,122.0500030517578,107014.0,0.02385844363368328,1.0416693157687147,1.4545404103223598,56.15079323030217,47.584813355615125,-3.1986867709722446,-2.3706854363089462,2.764541206882697,13.814838537658304,25.020740296321787,2.8999938964844034,-0.3292713916470831,2.4549964904785355,-1.6992526545951847,6.609245635552256,0.3778719179416754,4.532121063015396,0.8673168556738062,100.0,45.96076503840817,2.0771245725368592,7,-3.474998474121108,-2.274997711181655,7.550003051757798,12.85000610351561,-3.1499938964844034,4,0.006830101441216652,-1.3243196430265165,121.5500030517578,-2.8076921948313864,119.8499984741211,-1.3333269755288262,118.0500030517578,0.006830101441216652 3963,2015-07-13,125.5,126.1999969482422,124.25,125.25,119974.0,0.008437148071562373,1.3636414078827885,0.10416693157687147,49.88661433233595,47.9699574157126,-4.248699011755363,-3.3814065901058825,1.3775401306545518,12.607017939888635,23.810344316690006,1.9499969482422017,-0.43169012607802415,3.369999694824216,-1.060682247355743,7.800681637004175,1.1546587237342294,5.585340665914202,-8.0,91.95405524385117,40.15084341869494,2.2153409710899803,7,-3.6500015258789062,-3.325000762939453,5.9375,11.800003051757812,-5.449996948242202,0,0.007569696798742642,1.0416693157687147,124.4499969482422,-1.3243196430265165,121.5500030517578,-2.8076921948313864,119.8499984741211,0.007569696798742642 3964,2015-07-14,126.3000030517578,126.5,125.6999969482422,125.9499969482422,162220.0,0.0063745263088270665,1.1333414713541288,1.4000244140623863,53.75854744599372,48.75794520830936,-4.704750162411585,-3.9507959026791895,0.2122610638858049,11.690568185418343,22.143072161359896,1.0,-0.7756413265855855,3.8950027465820227,-0.8590427762612478,8.649048269425293,1.5179799851603804,6.272025508003665,-8.626003112792958,97.77781168619775,46.92253263656477,2.3770227614216375,7,-4.300003051757798,-4.125003814697251,3.849998474121108,11.000000000000014,-6.75,1,-0.011084730736745652,1.3636414078827885,125.5,1.0416693157687147,124.4499969482422,-1.3243196430265165,121.5500030517578,-0.011084730736745652 3965,2015-07-15,128.39999389648438,128.44999694824222,125.6500015258789,126.3000030517578,393166.0,0.016627005494734615,1.5454539149251572,5.999869212660743,58.40335232028352,50.638338249309214,-6.518246779287239,-5.850634508954201,-2.313505732777685,9.446040326728223,20.386446527801493,2.7999954223633097,-0.7544281762568232,5.677494049072266,0.22623030603915595,11.12875779210539,2.951862177555711,8.40312592058882,-10.372953955078131,99.4219296295901,49.181821994550845,2.725631871516562,7,-5.424995422363267,-5.424995422363267,0.6250076293945312,8.575008392333984,-10.849990844726577,2,-0.0451713060597122,1.1333414713541288,126.3000030517578,1.3636414078827885,125.5,1.0416693157687147,124.4499969482422,-0.0451713060597122 3966,2015-07-16,130.89999389648438,131.0,128.64999389648438,129.0,235848.0,0.019470405909952637,1.2380945460886752,0.9047629427792855,60.40000024414073,52.06458290212914,-8.299879436737669,-7.942709038024191,-5.086834862715861,6.823355303016797,18.884159440381026,2.600006103515625,-0.37928797843471784,7.659994506835943,1.2045135397538331,14.115475473918053,4.432254023294888,10.887734990376998,-12.24757653466797,98.88882107204861,50.405751443296516,3.227740483541052,7,-6.649993896484375,-6.649993896484375,-2.524993896484375,5.425006866455078,-15.799995422363281,3,-0.07677613362083735,1.5454539149251572,128.39999389648438,1.1333414713541288,126.3000030517578,1.3636414078827885,125.5,-0.07677613362083735 3967,2015-07-17,129.69999694824222,131.39999389648438,129.39999389648438,130.89999389648438,123620.0,-0.009167280398737931,-1.2222184546263721,-0.6315793700509014,65.22678100329075,54.02713652818796,-6.541489499747314,-6.310153084340669,-4.083032805050607,7.889250400225848,17.046599011825865,2.0,-0.09547778207908664,5.979997634887724,-0.9057133993763387,12.865708669151786,2.5371421177556925,9.422853152019755,-10.059772975371118,76.223798609422,24.492547728539684,3.442855517132028,7,-5.250000000000028,-5.250000000000028,-1.6624984741211222,6.625003814697237,-20.199996948242216,4,-0.042020023719947175,1.2380945460886752,130.89999389648438,1.5454539149251572,128.39999389648438,1.1333414713541288,126.3000030517578,-0.042020023719947175 3968,2015-07-20,130.25,131.05000305175778,129.60000610351562,129.69999694824222,118842.0,0.004240578756353086,-2.8667371976154357,-0.458337042076205,71.13638523197882,57.385724786286616,-6.085377074546955,-6.492054175588251,-4.831720268903382,7.187023373968856,16.128428183366054,1.449996948242159,0.4996892870878895,6.085000610351557,-1.2888555079923663,13.45885672869548,2.3980725511795953,9.771928669523518,-9.433799034767574,80.000079611179,23.485653321520324,3.6869280591719598,7,-5.8000030517578125,-5.8000030517578125,-3.450000762939453,6.075000762939453,-18.150001525878906,0,-0.06871398808631246,-1.2222184546263721,129.69999694824222,1.2380945460886752,130.89999389648438,1.5454539149251572,128.39999389648438,-0.06871398808631246 3969,2015-07-21,129.64999389648438,132.5,129.10000610351562,130.5,181870.0,-0.004606572771713058,-2.487205972111367,-1.5454570675545256,67.44730712632207,59.49870527947793,-4.097797548866353,-5.87010107145619,-4.425348182451373,7.614602346351319,16.443366150233352,3.399993896484375,0.8855706531237786,5.279994964599609,-2.4741450515982706,13.03413498079749,1.4029249565006694,9.15706497269855,-7.77541363812675,58.39406221354958,-0.3169696813420586,3.8770700080989404,7,-3.4999923706054688,-4.649993896484375,-3.4874954223632812,6.675006866455078,-14.099990844726577,1,-0.07404544000512203,-2.8667371976154357,130.25,-1.2222184546263721,129.69999694824222,1.2380945460886752,130.89999389648438,-0.07404544000512203 3970,2015-07-22,126.9499969482422,129.14999389648438,126.4000015258789,129.14999389648438,202924.0,-0.020825276323560127,1.4999965320885844,2.5882131188740725,63.716812964304594,60.680732655439144,-0.31821598320016165,-3.1504864478016685,-1.7931621601808558,10.122326080140667,16.425107779368354,3.2499923706054688,1.4075671933528895,2.464998245239272,-5.374379475378035,10.304375965856593,-1.4546906150693957,6.3846871055479255,-3.800366320887491,9.016320654777548,-52.43595289325485,3.9196888603086584,7,0.3000030517577983,-1.9499969482422017,-1.0624961853027628,9.10000610351561,-8.799995422363295,2,-0.05829061893952936,-2.487205972111367,129.64999389648438,-2.8667371976154357,130.25,-1.2222184546263721,129.69999694824222,-0.05829061893952936 3971,2015-07-23,126.0999984741211,127.75,125.9000015258789,127.75,143722.0,-0.006695537570336918,1.24242031913959,0.7500017339557127,59.6881972021009,61.07377754119456,1.391393405695439,-2.2836840137914294,-0.9029695732769341,10.773156644499977,16.320225088179313,1.8499984741210938,2.2925116471123346,1.5299999237060575,-6.342293325141895,9.402293172553996,-2.406146700717926,5.466146548130027,-1.8283235220489473,3.03025749212496,-56.692410952620705,3.936146624423972,7,2.2750015258789062,-1.0999984741210938,-1.7625007629394531,9.425003051757812,-4.6999969482421875,3,-0.0678032952087464,1.4999965320885844,126.9499969482422,-2.487205972111367,129.64999389648438,-2.8667371976154357,130.25,-0.0678032952087464 3972,2015-07-24,126.25,127.3499984741211,125.25,126.3499984741211,122304.0,0.001189544232307771,1.0,0.060605079784897514,65.77670604077952,62.839343286577176,1.7026226739899357,-2.51954644576864,-1.034383680826835,10.43321626131089,16.506739982764586,2.0999984741210938,2.9208109140816845,1.6525012969970732,-6.2402287097074804,9.545231303701627,-2.2938637063552108,5.598866300349357,6.25,13.793103448275861,-49.77588432858873,3.9463650033522804,7,2.625,-1.25,-2.112499237060547,9.275001525878906,-7.050003051757798,4,-0.0883168437693379,1.24242031913959,126.0999984741211,1.4999965320885844,126.9499969482422,-2.487205972111367,129.64999389648438,-0.0883168437693379 3973,2015-07-27,123.25,126.0,122.5500030517578,126.0,155918.0,-0.023762376237623783,1.509088689630692,27.50041962310216,61.87214245999624,63.74085384368857,4.861091708938545,0.5562267141315687,1.9271602613083303,13.251846763823721,15.92238094072207,3.6999969482422017,3.2729385873496284,-1.3774986267089844,-9.243576973438735,6.488579720020766,-5.31053780007386,2.555540546655891,9.10499999999999,7.035147366209649,-61.69460411344921,3.933039173364877,7,4.275001525878906,1.75,0.3624992370605469,11.75,-4.5,0,-0.11156186612576069,1.0,126.25,1.24242031913959,126.0999984741211,1.4999965320885844,126.9499969482422,-0.11156186612576069 3974,2015-07-28,124.0,125.9000015258789,123.25,124.5500030517578,189476.0,0.006085192697768749,-1.5853634935875964,0.20000110973010846,59.952042756813334,63.91293055885854,4.191284512162184,0.048950864078108225,1.2159377219616658,12.360519834102377,14.991542629345789,2.6500015258789062,3.353264451680161,-0.779998779296875,-8.461990785840385,6.901993227246635,-4.62099478256863,3.06099722397488,7.962800122070291,21.969681206463427,-47.682798324196064,3.8409960032717545,7,3.5250015258789062,1.0,-0.3875007629394531,11.0,-5.150001525878906,1,-0.09596775424095894,1.509088689630692,123.25,1.0,126.25,1.24242031913959,126.0999984741211,-0.09596775424095894 3975,2015-07-29,123.4000015258789,125.5500030517578,122.6999969482422,125.5500030517578,284070.0,-0.004838697371944312,1.6511665868242311,3.9090719933417315,54.683542250058075,63.277768559516026,4.478398543412425,0.7836377058123247,1.697022998498511,12.8118726628893,14.406066311098758,2.8500061035155966,3.549490760492887,-1.4399974822998018,-9.05560110516339,6.1756061405637865,-5.247799293731589,2.3678043291319852,8.186286713378877,16.34613409549096,-49.62899170389837,3.8078018114317915,7,4.125,1.5999984741210938,0.42499732971191406,11.599998474121094,-2.8000030517578125,2,-0.06361424940886118,-1.5853634935875964,124.0,1.509088689630692,123.25,1.0,126.25,-0.06361424940886118 3976,2015-07-30,123.9499969482422,124.9000015258789,123.1999969482422,123.1999969482422,174406.0,0.0044570130920780215,-3.5333455403645453,-0.34883696172885736,48.56321788681482,61.42626154657425,3.17249140932374,0.5119162400546173,1.0207701717260562,12.07899462716658,13.788950125105593,1.7000045776367045,3.6014915973873514,-1.0500019073486158,-8.434762186735853,6.334758372038635,-4.742382047042227,2.64237823234501,7.2748398835155825,29.166567325497805,-31.16190753956015,3.692380139693624,7,3.5750045776367045,1.0500030517577983,-0.1249980926513814,10.675003051757798,-2.6999969482422017,3,-0.046793025939203536,1.6511665868242311,123.4000015258789,-1.5853634935875964,124.0,1.509088689630692,123.25,-0.046793025939203536 3977,2015-07-31,123.0999984741211,124.8499984741211,122.3499984741211,124.8000030517578,282090.0,-0.006857591730930368,1.7777848420499387,-2.266672770182273,43.023247045714726,58.30257952587825,3.3389515956842075,1.5475843548215664,1.7255835448962955,12.760068469923283,13.197551033680933,2.5,3.3176361276070025,-1.9675003051757756,-9.251168191449807,5.316167581098242,-5.609334248312791,1.6743336379612401,7.777845006436678,20.547936615434782,-34.30207538260018,3.641833943137009,7,4.325000762939453,1.9000015258789062,0.7250003814697266,11.525001525878906,-0.25,4,-0.013809886022050355,-3.5333455403645453,123.9499969482422,1.6511665868242311,123.4000015258789,-1.5853634935875964,124.0,-0.013809886022050355 3978,2015-08-03,125.0999984741211,126.6999969482422,122.6500015258789,123.1500015258789,230504.0,0.01624695389757025,-1.745762448857151,-1.1470539396741006,46.739115561778895,56.001669352040125,0.5940721920613328,-0.032734808339654364,-0.3719523538889007,10.60345375962197,11.974836175717988,4.0499954223632955,2.7798250394888555,-0.23500022888183025,-7.07590311938273,6.605902661619069,-3.65545167413228,3.1854512163686195,5.2661743060504875,63.218412980147576,13.228478004618637,3.420451445250446,8,0.6499977111816406,-0.09999847412109375,-1.2749996185302734,9.525001525878906,-2.0,0,-0.04716228295637748,1.7777848420499387,123.0999984741211,-3.5333455403645453,123.9499969482422,1.6511665868242311,123.4000015258789,-0.04716228295637748 3979,2015-08-04,125.4000015258789,126.25,124.5,125.8499984741211,146510.0,0.0023981059585693743,1.8,-0.23076802691811105,40.96387757118661,53.47356541947146,-0.41593075156556836,0.2594404445999743,-0.7615687358658363,10.162957665924353,10.388202905247573,1.75,2.1735122594556486,-0.30249710083008097,-6.223418322660876,5.618424121000714,-3.2629577117454858,2.6579635100853096,4.485200795929643,70.11503727881302,25.28827262788566,2.9604606109153946,8,-0.3500022888183594,-0.40000152587890625,-1.575002670288086,9.224998474121094,-2.2000045776367045,1,-0.053030314553118574,-1.745762448857151,125.0999984741211,1.7777848420499387,123.0999984741211,-3.5333455403645453,123.9499969482422,-0.053030314553118574 3980,2015-08-05,126.8499984741211,127.3499984741211,125.1999969482422,125.1999969482422,123916.0,0.011562973928217701,-1.6060600455913976,-3.666694923875049,36.977502846917965,50.95015493556224,-2.102728575991108,-0.6737908957269667,-2.3571008838816,8.559514088246488,9.375211015899042,2.150001525878892,1.366949229478351,0.7974998474121122,-4.4568159007309305,6.051815595555169,-1.8296580266594162,3.4246577214836407,2.5830916168262092,90.0,49.863171317012664,2.6271578740715267,8,-2.0,-1.8499984741210938,-3.0249996185302734,7.775001525878906,-5.4499969482421875,2,-0.06306661486978338,1.8,125.4000015258789,-1.745762448857151,125.0999984741211,1.7777848420499387,123.0999984741211,-0.06306661486978338 3981,2015-08-06,126.25,127.6999969482422,125.75,126.8499984741211,148324.0,-0.004729984086231598,-1.4374985098824773,-0.3636351025805856,38.461546312730626,47.915137188001246,-1.6530506898696729,0.31238983025437506,-1.9287292253250428,8.992237170061344,8.352523910694515,1.9499969482422017,0.6469858711523955,-0.03749847412109375,-4.8453703796516265,4.770373431409425,-2.44143442688636,2.3664374786441726,2.7581045939377304,72.89724557388017,35.783311373093134,2.4039359527652593,8,-1.2250022888183594,-1.25,-2.4250011444091797,8.375,-6.699996948242202,3,-0.0447524873336943,-1.6060600455913976,126.8499984741211,1.8,125.4000015258789,-1.745762448857151,125.0999984741211,-0.0447524873336943 3982,2015-08-07,125.3000030517578,126.4499969482422,125.0999984741211,126.3000030517578,99116.0,-0.007524728302908512,1.0769402319357027,1.6666709052299633,33.87622182216889,44.80447933935376,-0.9521064778579671,1.4011709562690982,-1.150429747220997,9.755760965725628,8.11625011037005,1.349998474121108,0.1388961519786278,-1.0299957275390739,-5.784204125153096,3.724212670074934,-3.4070999263460777,1.34710847126793,3.3086151749909476,52.47532530710186,19.927543590589273,2.3771041988070065,8,-0.27500534057615766,-0.3000030517577983,-1.5250053405761435,7.899993896484389,-6.800003051757798,4,-0.03232244974555076,-1.4374985098824773,126.25,-1.6060600455913976,126.8499984741211,1.8,125.4000015258789,-0.03232244974555076 3983,2015-08-10,126.4499969482422,127.0999984741211,125.1999969482422,125.5500030517578,186438.0,0.009177923930371978,-1.3749928474699362,-0.8999938964844034,39.937102995045294,42.580597143601764,-1.7885279351550025,0.3436149443945169,-2.388150797273468,8.380178303808677,8.538052695908693,1.900001525878892,-0.18917820729215862,0.07249832153321734,-4.665750076669056,4.810746719735491,-2.296625877567905,2.441622520634354,1.7831040933488822,60.937462747061666,30.351258505565156,2.3691241991011354,8,-1.424999237060561,-1.4499969482422017,-2.674999237060547,6.749999999999986,-8.449996948242202,0,-0.028469739509718095,1.0769402319357027,125.3000030517578,-1.4374985098824773,126.25,-1.6060600455913976,126.8499984741211,-0.028469739509718095 3984,2015-08-11,124.9000015258789,127.0,124.3499984741211,126.5500030517578,204324.0,-0.01225777350550461,1.0784363004251525,-1.8333474619374666,43.05085219176034,41.28807602601312,-0.10889284330283999,1.8797223451417722,-0.942478611654991,9.69407999743558,8.987201113291226,2.6500015258789062,-0.7239895065834219,-1.4074970245361271,-6.191708599019876,3.3767145499476214,-3.7996028117780156,0.9846087627057472,2.9801133616639817,16.418009023186467,-16.19865763918543,2.3921057872418743,8,0.12499618530273438,0.09999847412109375,-1.5250034332275249,8.299995422363281,-6.25,1,-0.014411553480924932,-1.3749928474699362,126.4499969482422,1.0769402319357027,125.3000030517578,-1.4374985098824773,126.25,-0.014411553480924932 3985,2015-08-12,122.5999984741211,124.5500030517578,122.3000030517578,124.5500030517578,250218.0,-0.018414755994068277,1.307686890383498,1.1818198632258916,39.197518654361716,40.24744277796279,2.3084544419689053,3.9241165292904157,1.2646214491717274,11.709485341141772,9.175057043504243,2.599998474121108,-1.0287435307462829,-3.4175003051757784,-8.367912399604961,1.5329117892534185,-5.892706352390377,-0.9422942579611799,4.948309428616483,5.555477063753787,-29.531203488229888,2.4752060472145976,8,2.4000015258789062,2.4000015258789062,0.2375011444091797,10.074996948242188,-3.0499954223632955,2,0.004893951725845724,1.0784363004251525,124.9000015258789,-1.3749928474699362,126.4499969482422,1.0769402319357027,125.3000030517578,0.004893951725845724 3986,2015-08-13,120.8499984741211,124.4000015258789,120.0500030517578,123.0500030517578,380852.0,-0.014274062167866974,-1.2894756391131323,1.1282048272435268,34.83143948404668,39.33724193777744,3.992309701500673,5.14645281065404,2.88496063485654,13.148250246089873,8.921830137619793,4.349998474121108,-1.380054469941257,-4.6650005340576115,-9.568714164022339,0.23871309590712997,-7.116857349039975,-2.213143719075248,6.278445040538102,11.34746016750067,-25.340806502747043,2.4518568149823685,8,3.0250015258789062,5.3000030517578125,1.762502670288086,11.599998474121094,-2.650001525878892,3,0.004551121710403505,1.307686890383498,122.5999984741211,1.0784363004251525,124.9000015258789,-1.3749928474699362,126.4499969482422,0.004551121710403505 3987,2015-08-14,124.25,127.0999984741211,120.0999984741211,121.5,434476.0,0.028134063457245118,-1.5225211354732284,-1.249997399075466,52.747255511195085,40.004813043268136,0.8633851137905992,1.3884003719469291,-0.532107404315056,9.440052574140225,8.173874858161657,7.0,-1.4696036187841912,-0.9924991607665987,-5.507301164419516,3.522302842886319,-3.2499001625930504,1.264901841059853,-4.199996948242202,59.57446348006678,18.344818107110072,2.2574010018264574,8,-0.375,2.0250015258789062,-2.3874988555908203,8.199996948242188,-4.849998474121094,4,-0.037826937209192724,-1.2894756391131323,120.8499984741211,1.307686890383498,122.5999984741211,1.0784363004251525,124.9000015258789,-0.037826937209192724 3988,2015-08-17,121.3000030517578,124.75,120.0999984741211,124.4499969482422,383788.0,-0.02374243016693922,1.4800008138020833,-1.1454523259943286,43.38235349116223,40.27353258993209,3.5958037731659687,3.829866011471651,2.39842985492281,12.089512930089242,7.385499145998509,4.650001525878906,-1.5266823407219476,-3.4949962615966967,-7.682305786536276,0.6923132633428821,-5.588651024066493,-1.4013414991269002,5.7999954223632955,17.730507966499868,-24.86402899648748,2.093654762469793,8,2.5749969482422017,4.974998474121108,0.274995803833022,11.14999389648439,-4.350006103515597,0,-0.023083289211155766,-1.5225211354732284,124.25,-1.2894756391131323,120.8499984741211,1.307686890383498,122.5999984741211,-0.023083289211155766 3989,2015-08-18,120.0500030517578,121.5500030517578,119.3499984741211,121.3000030517578,581172.0,-0.010305028594819077,1.5142909458705194,0.39682616572529894,42.04275147033613,40.836337992534105,4.4780087905315185,4.557445371073413,3.6624007217233014,13.019874561408145,6.254250158488088,2.2000045776367045,-1.4334349748884847,-4.264996719360369,-8.307414988123284,-0.22257845059746728,-6.286205853741819,-2.243787584978918,7.0499954223632955,9.032317130796187,-35.35888962761143,2.021209134381451,8,3.4749946594238423,5.874996185302749,1.962495803833022,12.049995422363295,-1.7000045776367045,1,-0.017076243229031562,1.4800008138020833,121.3000030517578,-1.5225211354732284,124.25,-1.2894756391131323,120.8499984741211,-0.017076243229031562 3990,2015-08-19,119.5500030517578,119.9000015258789,118.5999984741211,119.0500030517578,430862.0,-0.0041649311727582905,1.1666772630748568,-0.4,39.523816443900266,40.95436800710851,4.28412932436278,4.716445762873235,4.153118638861159,13.217236002189182,6.15318893589819,1.4500045776367045,-1.5855130694550468,-4.394997024536153,-8.763410660770731,-0.026583388301588684,-6.579203842653442,-2.2107902064188636,7.239995422363293,11.176524442784759,-33.688879136962946,2.184206818117285,8,3.2999954223632955,5.999996185302749,2.537496566772475,10.674995422363295,-1.7000045776367045,2,-0.0075282434370933515,1.5142909458705194,120.0500030517578,1.4800008138020833,121.3000030517578,-1.5225211354732284,124.25,-0.0075282434370933515 3991,2015-08-20,117.5500030517578,119.5500030517578,116.8000030517578,118.8000030517578,432356.0,-0.01672940149682911,1.0,-2.5,37.471785861534855,41.35387512259362,5.498476849328114,6.369633259941153,6.0833313463645595,14.943006590574228,6.41749184752091,2.75,-1.7228882465224018,-5.967497253417989,-11.061172936375002,-0.8738215704609757,-8.514335094896495,-3.420659411939482,8.748595422363294,7.281556634205915,-38.980226800166804,2.5468378414785047,8,4.399997711181655,7.099998474121108,5.42499542236331,11.875000000000014,1.5,3,0.01701403613847119,1.1666772630748568,119.5500030517578,1.5142909458705194,120.0500030517578,1.4800008138020833,121.3000030517578,0.01701403613847119 3992,2015-08-21,115.0999984741211,117.5500030517578,115.0500030517578,116.5,327814.0,-0.02084223321166534,-2.3333502876295737,1.120001220703125,27.876097232284152,40.01376337117572,7.095634856259778,8.370645029953991,8.404626323284262,17.095364062676936,7.095390036318667,2.5,-2.0053258415980224,-7.860001754760745,-14.022928821071844,-1.6970746884496464,-10.941465287916287,-4.778538221605203,10.438712366210936,0.5154168875522734,-41.80033532556431,3.0814635331555458,8,5.975002288818359,8.675003051757812,9.150001525878906,14.325004577636719,0.8000030517578125,4,0.02693308875080569,1.0,117.5500030517578,1.1666772630748568,119.5500030517578,1.5142909458705194,120.0500030517578,0.02693308875080569 3993,2015-08-24,109.5,114.4000015258789,109.0,112.5,643596.0,-0.04865333230547508,-1.7000007629394531,2.14285480733075,21.505359583932588,37.61981974808375,11.218132560110377,13.584178658802017,13.864605373928327,22.32859907499204,8.163013110638975,6.099998474121094,-2.4800707324427265,-12.772500228881839,-21.38152014878864,-4.163480308975053,-17.07701018883523,-8.467990268928446,14.98984006147461,3.984062776223534,-33.377084077035796,4.304509959953395,8,8.549999237060547,11.25,14.949996948242188,19.875,6.449996948242202,0,0.09041097283907673,-2.3333502876295737,115.0999984741211,1.0,117.5500030517578,1.1666772630748568,119.5500030517578,0.09041097283907673 3994,2015-08-25,112.0999984741211,114.0500030517578,109.5,110.6999969482422,618308.0,0.02374427830247572,-1.3947413330977514,-0.46666717529296403,24.612725993003593,35.99928723015506,7.388489234543158,10.589900710771218,11.216388630764982,19.395586459006523,9.288331862515232,4.550003051757798,-2.796953173425919,-9.577501678466803,-19.261588990699693,0.10658563376610175,-14.419545334583248,-4.7354580223503575,10.531060779976556,28.440348992255117,-2.168882149312253,4.8420436561164495,8,5.950000762939453,8.650001525878906,12.349998474121094,15.250000000000014,5.150001525878906,1,0.04326492899320389,-1.7000007629394531,109.5,-2.3333502876295737,115.0999984741211,1.0,117.5500030517578,0.04326492899320389 3995,2015-08-26,115.5500030517578,116.5500030517578,112.9499969482422,114.0,581608.0,0.030776134028522417,1.0281707091677308,1.1071438302788552,33.22884169983898,35.82122080968754,3.1662389273242013,6.874077637120507,7.716963581074467,15.618071567100358,9.943954641593452,4.4500045776367045,-3.2926924429250164,-5.734997177124043,-15.755612081299958,4.285617727051871,-10.745304629212,-0.724689725036086,5.445329091848137,62.08531902430553,35.3040247375797,5.010307452087956,8,2.4999961853027486,3.524993896484389,10.024997711181655,10.52499389648439,0.3999938964844034,2,0.024231893971557117,-1.3947413330977514,112.0999984741211,-1.7000007629394531,109.5,-2.3333502876295737,115.0999984741211,0.024231893971557117 3996,2015-08-27,118.1500015258789,118.25,116.4000015258789,117.5,332552.0,0.022501067983152767,3.3529454003644164,0.41935499748969185,39.34425856715179,34.331998927016066,0.15977047577506198,4.023569290153489,5.145094782901367,12.679204376682605,10.415029939902588,2.6999969482422017,-3.747078724077454,-2.84499893188476,-12.876574832988922,7.186576969219402,-7.860786882436841,2.170789018667321,1.4058907604943158,98.9189354149071,72.27357251387255,5.015787950552085,8,-1.2750015258789062,0.22499847412109375,7.974998474121094,7.924995422363281,-1.1500015258789062,3,-0.002539170951192049,1.0281707091677308,115.5500030517578,-1.3947413330977514,112.0999984741211,-1.7000007629394531,109.5,-0.002539170951192049 3997,2015-08-28,121.4000015258789,123.3000030517578,118.0,121.0500030517578,627796.0,0.027507405484782366,1.554217399057643,0.5384579269223313,42.91725777529432,34.28032162525296,-3.9526833024253705,0.6742487472699281,1.976076927848709,9.063480899402975,10.087650911347616,5.300003051757798,-3.903951496134681,0.4900009155273466,-9.495177113281358,10.47517894433605,-4.502588098876998,5.482589929931692,-12.400001525878906,86.71327887831927,61.745105593188725,4.99258901440435,8,-5.25,-3.0500030517578125,5.287498474121094,3.9249954223632812,-1.1500015258789062,4,-0.019357483069060377,3.3529454003644164,118.1500015258789,1.0281707091677308,115.5500030517578,-1.3947413330977514,112.0999984741211,-0.019357483069060377 3998,2015-08-31,119.1999969482422,121.4000015258789,118.3000030517578,121.4000015258789,549176.0,-0.01812194851717308,1.8181745671194716,-6.285754768392075,42.14875633549571,34.29209994360403,-2.3265531811281193,2.5397931210928135,4.192871680053926,10.911593912248392,10.453440258839244,3.099998474121108,-3.885382778647596,-1.4150035858154126,-11.226065932864813,8.396058761233988,-6.32053475934012,3.4905275877092947,-9.913996887207048,70.2898174142552,42.41259271508221,4.905531173524702,8,-3.0499954223632955,-0.849998474121108,7.737503051757798,5.82500457763669,2.9500045776367045,0,-0.02768452606417582,1.554217399057643,121.4000015258789,3.3529454003644164,118.1500015258789,1.0281707091677308,115.5500030517578,-0.02768452606417582 3999,2015-09-01,118.75,120.0999984741211,117.4499969482422,119.25,409378.0,-0.003775142279891175,1.4090956380610085,0.22727225437735749,44.41219453912595,34.835253065295774,-2.324835660920499,2.5993123903892865,4.519376559848297,10.970777409122576,10.91975442908688,2.650001525878892,-4.57006202907111,-1.5325004577636747,-11.108691902444747,8.043690986917412,-6.320596180104218,3.2555952645768684,-9.183719879150388,56.03864378193657,24.291186933686664,4.7880957223405405,9,-2.5999984741210938,-0.40000152587890625,7.512500762939453,6.275001525878892,2.9499969482422017,1,-0.02357897306743406,1.8181745671194716,119.1999969482422,1.554217399057643,121.4000015258789,3.3529454003644164,118.1500015258789,-0.02357897306743406 4000,2015-09-02,118.8499984741211,119.8000030517578,117.5500030517578,119.8000030517578,376070.0,0.0008420924136514074,3.7368192805918587,1.900009155273409,46.951219795857895,35.88852350244277,-2.8324325915773727,1.9702602193613643,4.323516047531513,10.486159497585476,11.4537610635064,2.25,-4.854936458387456,-1.0325019836425753,-10.108918898029401,8.04391493074425,-5.570710440835995,3.5057064735508447,-9.009043894653317,35.50719429631021,1.1305604295514016,4.538208457193416,9,-2.6999969482421875,-0.5,7.412502288818359,6.175003051757798,4.5,2,-0.013462334830988576,1.4090956380610085,118.75,1.8181745671194716,119.1999969482422,1.554217399057643,121.4000015258789,-0.013462334830988576 4001,2015-09-03,120.5999984741211,121.1500015258789,118.0500030517578,119.9499969482422,461200.0,0.014724442763716539,2.542839953439114,-0.6842088355993817,44.141249844166865,37.695762681540856,-4.5866253388723806,-0.2368713282509134,2.5040721749420527,8.352223136434503,11.774546088968178,3.099998474121108,-4.990944438731248,0.9999980926513672,-7.580089149438095,9.58008533474083,-3.290045528393364,5.290041713696098,-10.489862925207518,53.84612374995438,21.72091493218342,4.290043621044735,9,-4.4499969482421875,-2.25,5.662502288818359,4.425003051757798,2.9000015258789062,3,-0.038557227070584954,3.7368192805918587,118.8499984741211,1.4090956380610085,118.75,1.8181745671194716,119.1999969482422,-0.038557227070584954 4002,2015-09-04,121.25,121.6999969482422,118.8499984741211,120.0,513396.0,0.005389730796873771,1.651168897531596,1.923072408652929,49.91333961667394,40.852204907401,-4.774608050188249,-1.271011430105034,1.7488389189205975,7.337327708538538,12.429931523500864,2.849998474121108,-5.023468441891424,1.8524997711181612,-6.343742669656109,10.048742211892431,-2.245621449268967,5.950620991505289,-10.876067101029534,89.4118365119482,53.17456007565488,4.098121220387133,9,-4.849998474121094,-2.9000015258789062,5.012500762939453,3.775001525878892,3.5500030517577983,4,-0.035051546391752564,2.542839953439114,120.5999984741211,3.7368192805918587,118.8499984741211,1.4090956380610085,118.75,-0.035051546391752564 4003,2015-09-07,122.8499984741211,123.5,122.3499984741211,122.6999969482422,560290.0,0.013195863704091426,-1.705890800728833,0.12000122070311363,54.79451195789832,44.205736681278196,-4.784950386726194,-3.3250165972291086,0.15835669818014253,5.382026557691205,13.048800905476234,2.25,-4.7929037236506105,3.632498168945318,-4.053872378415761,11.318868716306397,-0.21068710473521435,7.475683442625851,-12.217544172094875,89.25617854539674,47.529655821145624,3.8431852736805383,9,-4.625,-4.5,3.3625011444091797,2.1750030517577983,-0.5,0,-0.021164009006225504,1.651168897531596,121.25,2.542839953439114,120.5999984741211,3.7368192805918587,118.8499984741211,-0.021164009006225504 4004,2015-09-08,123.0999984741211,124.4499969482422,122.75,123.1999969482422,334028.0,0.0020350020602781793,-3.25001668939607,-0.6666497126292205,56.1312519188781,46.75044892783809,-3.699556700325317,-3.9176421282492697,-0.02422120862513566,4.7418378122114575,14.057650182975065,1.6999969482422017,-4.060169321106798,3.972498321533209,-3.472066764460976,11.417063407527394,0.2502157785361163,7.694780864530301,-11.95284234417592,80.43478741613174,33.40452999471457,3.722282542997093,9,-2.674999237060547,-4.75,2.2749996185302734,1.9250030517577983,-0.15000152587889204,1,-0.0077172783104615394,-1.705890800728833,122.8499984741211,1.651168897531596,121.25,2.542839953439114,120.5999984741211,-0.0077172783104615394 4005,2015-09-09,123.1999969482422,125.0,123.0,125.0,443066.0,0.000812335299436473,1.2222184546263721,18.000305180435234,60.443610460364155,49.09482136041725,-2.9058685014928045,-4.184950039987882,-0.09454290241203012,4.358444278018453,14.401485940294172,2.0,-2.443939405498895,4.042496871948259,-3.4655527720178583,11.550546515914377,0.2884720499651934,7.796521693931325,-11.254670369199204,74.10066414183022,21.131911971097978,3.75402482198306,9,-1.974998474121108,-4.849998474121108,1.8250026702880717,1.8250045776366903,1.2000045776367045,2,-0.012175324976916757,-3.25001668939607,123.0999984741211,-1.705890800728833,122.8499984741211,1.651168897531596,121.25,-0.012175324976916757 4006,2015-09-10,121.4000015258789,123.3000030517578,121.0,122.9499969482422,528910.0,-0.01461035281615708,1.04444022474426,0.8611071080405351,61.93182672022656,51.207551243187496,-0.6664648723733109,-2.4681820441428783,1.761569954347408,5.82258096283644,13.793186174318317,2.3000030517577983,-1.0130717754542218,2.215001296997073,-5.323119111952153,9.753121705946299,-1.5540589074775397,5.984061501471686,-8.410301073159346,41.46345396871081,-17.390935580981008,3.7690602044746155,9,-0.1750030517578125,-3.0500030517578125,3.5249977111816406,3.624999999999986,2.9499969482421875,3,0.016062577625474805,1.2222184546263721,123.1999969482422,-3.25001668939607,123.0999984741211,-1.705890800728833,122.8499984741211,0.016062577625474805 4007,2015-09-11,119.5500030517578,121.5,119.5,121.4000015258789,272776.0,-0.015238866975852083,-1.0512772358964126,1.193550927589447,72.18544317867938,54.544960892430126,0.9985190649540954,-1.0417610643132775,3.615107817795277,7.325746968953965,14.082973992483733,2.0,-0.04534206912200034,0.6000026702880774,-6.556664997186829,7.7566703377629835,-2.9783311634493685,4.178336504025523,-5.599478635255807,0.9091463955963325,-62.20559795735805,3.57833383373745,9,1.6749954223632955,-1.5000038146972514,5.462495803833022,5.474998474121094,5.449996948242202,4,0.03304054242919663,1.04444022474426,121.4000015258789,1.2222184546263721,123.1999969482422,-3.25001668939607,123.0999984741211,0.03304054242919663 4008,2015-09-14,118.5,119.5500030517578,117.8499984741211,119.0,299102.0,-0.008782961312876036,1.124997615823324,0.2702704931892112,65.16588148982197,56.850926109174125,2.1666296576308213,-0.2237547629532486,4.720997948419281,8.044039610077078,14.560034413235867,1.7000045776367045,0.5345859357212817,-0.3100002288818331,-7.382154288084365,6.762153830320699,-3.846077258483092,3.226076800719426,-3.6655175368181716,9.090928491781062,-55.99704121845931,3.5360770296012625,9,2.7750015258789062,-0.4500007629394531,6.51249885559082,6.5,6.900001525878906,0,0.05316458271525559,-1.0512772358964126,119.5500030517578,1.04444022474426,121.4000015258789,1.2222184546263721,123.1999969482422,0.05316458271525559 4009,2015-09-15,118.0,118.5,116.0500030517578,117.9000015258789,303722.0,-0.00421940928270037,3.4545460850748286,-0.1999969482421875,56.74930515738839,57.93960226045529,2.848616557560675,0.12099293964196534,5.327031621586656,8.212441139903262,14.98059543268223,2.4499969482422017,0.7445758189937379,-0.7075000762939396,-7.763387385494241,6.3483872329063615,-4.23544373089409,2.820443578306211,-2.3522761338727207,21.78768282848616,-41.87572204285954,3.5279436546001515,9,2.5250015258789062,0.049999237060546875,7.01249885559082,7.0,7.75,1,0.036864393848483834,1.124997615823324,118.5,-1.0512772358964126,119.5500030517578,1.04444022474426,121.4000015258789,0.036864393848483834 4010,2015-09-16,118.6500015258789,119.5500030517578,117.75,118.1999969482422,365720.0,0.0055084875074482564,-1.6666742018796379,4.500114442664083,51.543210167253314,58.76204229635379,2.4219566416022786,-0.6323104634886931,4.734774917634297,7.195328333226314,15.049347626260637,1.8000030517577983,1.1843974285908843,-0.012498474121088066,-7.057232780163034,7.0322358319208575,-3.534865627142068,3.509868678899892,-2.599998474121108,35.862047918911834,-22.377545027931397,3.5223671530209737,9,1.875,-0.6000022888183594,6.362497329711914,6.349998474121094,8.25,2,0.036241006043522095,3.4545460850748286,118.0,1.124997615823324,118.5,-1.0512772358964126,119.5500030517578,0.036241006043522095 4011,2015-09-17,119.5500030517578,120.3499984741211,118.6500015258789,119.5,319190.0,0.007585347781749352,1.0606099839088539,0.11111676245695105,43.321304411773575,58.029593940253754,1.5168645577888498,-1.4490901016690856,3.849362269740382,5.924931811942443,14.462467682704021,1.6999969482421875,1.5893603679043053,0.7875030517577954,-6.247512364526855,7.822518468042446,-2.730004656384537,4.305010759900128,-3.5,64.22021944670743,9.186519020024733,3.5175077081423276,9,0.974998474121108,-1.5000038146972514,5.449996948242202,5.449996948242202,9.550003051757827,3,0.0405687858662902,-1.6666742018796379,118.6500015258789,3.4545460850748286,118.0,1.124997615823324,118.5,0.0405687858662902 4012,2015-09-18,118.1999969482422,119.75,116.8000030517578,119.75,1444706.0,-0.011292397064441073,2.80644018074248,-30.998169057072914,46.15384615384615,57.06951996202574,2.669450831586758,0.15290764684000635,5.105081079007249,6.9647845465220115,13.531514126901495,2.9499969482422017,1.8621280773506186,-0.7175029754638587,-7.546332601459639,6.111326650531922,-4.131917788461749,2.6969118375340315,-1.4339941406250318,49.99991128601616,-2.9757701984961145,3.4144148129978933,9,2.3250045776367045,-0.14999771118165484,6.812503814697251,6.800003051757798,11.449996948242173,4,0.052030471105442455,1.0606099839088539,119.5500030517578,-1.6666742018796379,118.6500015258789,3.4545460850748286,118.0,0.052030471105442455 4013,2015-09-21,119.4000015258789,120.0500030517578,117.6500015258789,118.1500015258789,397180.0,0.010152323253969087,-1.1333346896701262,-0.806450025103127,52.36364060078535,56.65089648223764,1.037727246993697,-0.2818350617511527,3.788939449865353,5.5414849543968785,11.193015747426175,2.400001525878892,2.148513342825879,-0.012498474121088066,-5.206611402015156,5.18161445377298,-2.609554938068129,2.584557989825953,-2.599998474121108,77.90702419585216,24.272893874732162,2.5970564639470357,9,1.125,-2.4000015258789062,5.674999237060547,5.599998474121094,7.599998474121094,0,0.046901159150381844,2.80644018074248,118.1999969482422,1.0606099839088539,119.5500030517578,-1.6666742018796379,118.6500015258789,0.046901159150381844 4014,2015-09-22,116.9499969482422,119.5,116.75,119.5,437996.0,-0.020519301058012918,1.1568601638373115,-2.0400024414062385,44.09937917631992,54.83487078401051,2.820184493625078,2.687962548235319,6.066152779070549,7.736512182799842,8.817791833418076,2.75,2.10185450201746,-2.705002975463856,-6.797729816185921,1.3877238652582093,-4.751366395824888,-0.6586395551028232,8.050003051757798,5.555473139222069,-48.2907941439831,2.0463634203610312,9,2.7250061035155966,0.05000305175779829,8.125003814697251,8.050003051757798,10.400001525878892,1,0.07225314064246069,-1.1333346896701262,119.4000015258789,2.80644018074248,118.1999969482422,1.0606099839088539,119.5500030517578,0.07225314064246069 4015,2015-09-23,118.3499984741211,119.1999969482422,116.5500030517578,117.5999984741211,409836.0,0.011970941106552502,1.163263018254515,-0.29411729506872597,42.85714977722187,52.715462234787765,0.7374075076055817,1.5900055607011438,4.438366224416598,6.048764608375208,7.360678215849584,2.6499938964844034,1.7674885697151552,-1.4450012207031193,-5.116355264967424,2.226352823561186,-3.280678242835279,0.39067580142904035,6.4850015258789,47.36835765038478,-6.210331273976777,1.8356770221321559,9,0.4250030517578125,-1.3499984741210938,6.375,6.650001525878906,9.150001525878906,2,0.06252641843081252,1.1568601638373115,116.9499969482422,-1.1333346896701262,119.4000015258789,2.80644018074248,118.1999969482422,0.06252641843081252 4016,2015-09-24,117.8499984741211,120.0500030517578,117.5999984741211,118.0,560270.0,-0.0042247571309376175,-6.538457926922265,-0.20000203450520834,39.102568805096006,49.03958730438961,0.7608993961064812,2.17804731513732,4.61947991535996,6.3206549930831954,6.341663752181935,2.4500045776367045,1.3152961991226135,-1.9300010681152315,-5.6319778698636185,1.7719757336331554,-3.780989468989432,-0.07901266724103095,6.653601647949216,37.142726353237016,-11.411596919708948,1.8509884008741952,9,0.3500022888183594,-0.8499984741210938,6.350000381469727,7.150001525878906,11.000007629394531,3,0.07679255977033472,1.163263018254515,118.3499984741211,1.1568601638373115,116.9499969482422,-1.1333346896701262,119.4000015258789,0.07679255977033472 4017,2015-09-25,119.0500030517578,120.6500015258789,118.5500030517578,118.5500030517578,386364.0,0.01018247427385588,-7.399993896484432,-3.3332994252581254,37.50003137082463,45.965603957834354,-0.5783037029529652,0.8358123393341685,3.1466438487397426,4.945104400531832,6.752313019077374,2.8000030517578125,0.705663127948867,-0.612496566772478,-4.246527732844854,3.0215345992998976,-2.4295121498086587,1.2045190162637027,5.135453187500005,60.97563244912939,16.844028985887185,1.8170155830361843,9,-0.7000007629394389,-2.0500030517577983,4.249998092651381,5.599998474121108,9.649993896484418,4,0.08441833510401953,-6.538457926922265,117.8499984741211,1.163263018254515,118.3499984741211,1.1568601638373115,116.9499969482422,0.08441833510401953 4018,2015-09-28,115.9000015258789,119.3499984741211,115.5999984741211,119.1999969482422,374580.0,-0.026459482949441115,1.083334216365482,-6.599990844726591,30.110529142145054,43.005739956140644,2.418426118551551,3.9272631920314893,5.963854443428559,7.8970656536257025,7.493076862165387,3.75,0.06325321247771853,-3.597498321533209,-7.600848277671346,0.4058516346049288,-5.599173299602285,-1.595823343464133,7.980036585878892,5.940650900268011,-32.2109103608709,2.0016749780690706,9,2.2249984741210938,1.0999984741210938,6.524999618530273,7.875,12.400001525878878,0,0.11863668843468722,-7.399993896484432,119.0500030517578,-6.538457926922265,117.8499984741211,1.163263018254515,118.3499984741211,0.11863668843468722 4019,2015-09-29,115.9499969482422,116.3499984741211,112.5999984741211,114.9499969482422,389250.0,0.00043136688270140056,3.166659602424514,-0.3030307233832006,29.916917879901106,40.602818590879295,2.2876252447655077,3.8543579801615095,5.594130562389083,7.655293709817059,8.302586148067668,3.75,-0.7193476063332866,-3.4075027465820114,-7.705883631029494,0.8908781378654709,-5.5566931888057525,-1.2583123043582702,7.433238785257387,41.614872101068286,7.679719696023938,2.1491904422237393,9,0.6750030517577983,1.3000030517577983,3.4500026702880717,4.800003051757798,13.100006103515582,1,0.09529972697360489,1.083334216365482,115.9000015258789,-7.399993896484432,119.0500030517578,-6.538457926922265,117.8499984741211,0.09529972697360489 4020,2015-09-30,117.25,117.6999969482422,115.75,117.0500030517578,294176.0,0.011211755808308466,2.5454785057358995,0.1999969482422017,38.17665130501571,40.0311904679062,0.8584195557323824,2.559571624112138,4.069955381382073,6.248962381429536,8.975590558329625,1.9499969482422017,-1.200644841209126,-2.0274997711181584,-6.424086229312138,2.3690866870758214,-4.225793000215148,0.1707934579788315,5.270576752749307,57.76397221195493,23.757417673040315,2.198293229096992,9,-0.625,1.5499992370605469,2.1499996185302734,3.5,12.649993896484375,2,0.0861407119328026,3.166659602424514,115.9499969482422,1.083334216365482,115.9000015258789,-7.399993896484432,119.0500030517578,0.0861407119328026 4021,2015-10-01,115.9499969482422,118.3000030517578,115.8000030517578,117.3499984741211,265848.0,-0.011087446070428997,-1.941194950206619,-7.000114442663657,39.41176576185202,39.28207042435129,1.7813912692465124,3.682131169490802,5.153460394904371,7.493076638111276,9.930370218487045,2.5,-1.4505012485298892,-3.0950027465820114,-7.684682607176484,1.494677114012461,-5.389842676879255,-0.800162816284768,5.776933542216852,41.614872101068286,3.280370383282559,2.2948399302972367,10,0.6750030517577983,2.850002288818345,2.6125011444091655,4.800003051757798,17.600006103515582,3,0.09961193062310714,2.5454785057358995,117.25,3.166659602424514,115.9499969482422,1.083334216365482,115.9000015258789,0.09961193062310714 4022,2015-10-02,117.0,117.8000030517578,115.75,117.0500030517578,161634.0,0.009055653983557121,1.6451600200825258,0.03571642661346916,45.5882432138901,38.52924849247404,0.6071121197530118,2.4215579871363673,3.889860974199138,6.380747752172084,10.776583630960674,2.0500030517577983,-1.6171931502249635,-1.8324996948242216,-6.385726155583399,2.7207267659349554,-4.109112925203817,0.44411353555537403,3.9967759291520224,65.18520779079861,22.19522240276487,2.276613230379592,10,-0.375,1.7999992370605469,0.625,3.75,17.300003051757784,4,0.10128210344885158,-1.941194950206619,115.9499969482422,2.5454785057358995,117.25,3.166659602424514,115.9499969482422,0.10128210344885158 4023,2015-10-05,120.25,120.3000030517578,117.8499984741211,118.0,385980.0,0.02777777777777768,1.0851048633205767,-44.99725358560937,55.69619372992221,39.8177834428743,-2.8045658780461196,-1.0890508331181508,0.5563397580783089,3.075510809886083,10.827378083350128,3.3000030517577983,-1.6380679136954654,1.5475002288818303,-2.6579448451119134,5.752945302875574,-0.5552223081150487,3.650222765878709,0.07503373274954583,99.35061010349237,51.46126529931391,2.1027225369968723,10,-3.625,-1.4500007629394531,-3.0,0.5,16.199996948242216,0,0.0702702448918271,1.6451600200825258,117.0,-1.941194950206619,115.9499969482422,2.5454785057358995,117.25,0.0702702448918271 4024,2015-10-06,122.1500015258789,122.75,119.5999984741211,120.8000030517578,290430.0,0.015800428489637364,1.4705938671525554,0.5999993218316035,58.33332122320094,41.53735804798308,-4.3464519722493264,-3.229448426837706,-1.4310052675604226,1.1650892538538926,10.496585592326486,3.1500015258789062,-1.5628287004202264,3.4950016021728487,-0.5183851571713944,7.508388361517092,1.4883082225007342,5.501694981844963,-9.550003051757812,91.42859322684151,40.28216112930254,2.006693379672121,10,-4.475002288818359,-3.3500022888183594,-4.900001525878906,-1.4000015258789062,15.54999542236331,1,0.050347944732329175,1.0851048633205767,120.25,1.6451600200825258,117.0,-1.941194950206619,115.9499969482422,0.050347944732329175 4025,2015-10-07,121.6999969482422,123.6500015258789,121.6999969482422,122.1500015258789,188078.0,-0.003684032517522029,-7.666598850516735,-0.3333371009398154,55.2311201566419,43.32941930926596,-3.7674660921046836,-3.0541708972576345,-1.0560314124793564,1.526905710199884,10.09041287362627,1.9500045776367045,-1.688374458622036,3.119997024536147,-0.5795636039074878,6.819557652979782,1.2702167103143296,4.9697773387579645,-8.896998443603536,75.31640251905193,24.75696549992132,1.84978031422182,10,-3.5749969482422017,-2.899997711181655,-4.449996948242202,-0.9499969482422017,15.199996948242173,2,0.06039446415632588,1.4705938671525554,122.1500015258789,1.0851048633205767,120.25,1.6451600200825258,117.0,0.06039446415632588 4026,2015-10-08,123.3499984741211,123.3499984741211,121.8000030517578,122.5,157624.0,0.013557942212444107,2.647054599635617,-1.8888662835054764,62.350106390569614,46.09053875590429,-5.09057518388299,-4.796512816239314,-2.7811681790172145,-0.2081731613242681,10.352512328810606,1.650001525878892,-1.4206176662314505,4.67249870300293,0.5782817356061969,8.766715670399662,2.6253902193045633,6.719607186701296,-10.11311984863282,96.2024937492093,43.689736589703486,2.0471084836983677,10,-5.224998474121094,-4.549999237060547,-6.099998474121094,-2.5999984741210938,13.799995422363281,3,0.053100895852361774,-7.666598850516735,121.6999969482422,1.4705938671525554,122.1500015258789,1.0851048633205767,120.25,0.053100895852361774 4027,2015-10-09,123.5,125.25,123.1999969482422,124.25,257584.0,0.0012160642702430113,-2.0370278273843594,-0.8823545251366561,60.353517936182186,49.45087084413064,-5.076846863257515,-4.885921262012602,-2.9787088568750306,-0.44643688432607576,11.249469579915177,2.0500030517577983,-1.2065870055439945,4.625000381469732,0.0061025310512548,9.24389823188821,2.3155514562604935,6.934449306678971,-9.846596458496094,76.3513562276982,25.93336229069044,2.3094489252092383,10,-4.575000762939453,-4.575000762939453,-6.25,-2.75,13.649993896484375,4,0.08137654292921281,2.647054599635617,123.3499984741211,-7.666598850516735,121.6999969482422,1.4705938671525554,122.1500015258789,0.08137654292921281 4028,2015-10-12,124.8000030517578,125.9000015258789,123.25,123.25,290004.0,0.01052634050006307,-2.419350075309359,-2.0666707356770644,71.04556522080631,54.02072054867566,-5.567054959724658,-5.997224812250792,-4.376600908099405,-1.8144665602681158,11.76691931771839,2.6500015258789062,-0.8243738346543807,5.610003280639631,0.2923450807390111,10.927661480540252,2.9511741806893212,8.268832380589942,-10.450803722744126,82.53971521784916,25.354419376650867,2.65882909995031,10,-3.975002288818345,-5.550003051757798,-7.425003051757798,-4.050003051757798,13.949996948242202,0,0.07612179301037436,-2.0370278273843594,123.5,2.647054599635617,123.3499984741211,-7.666598850516735,121.6999969482422,0.07612179301037436 4029,2015-10-13,122.3499984741211,124.5,121.25,124.5,344076.0,-0.019631446456140123,2.0232536683167437,-1.3870950276134444,60.152270109623075,56.46245597140981,-2.3621432684503816,-3.3778014491883255,-2.0646443310032225,0.5557674973789375,11.564757805508847,3.5500030517577983,-0.5390785868012244,2.9424987792968693,-2.523981652602103,8.408979211195842,0.20925856334737603,5.675738995246363,-7.076734969358199,23.655873401314224,-33.33483673067619,2.733240215949487,10,-1.5249977111816406,-3.0999984741210938,-4.0625,-1.5999984741210938,16.50000762939453,1,0.11524314384935197,-2.419350075309359,124.8000030517578,-2.0370278273843594,123.5,2.647054599635617,123.3499984741211,0.11524314384935197 4030,2015-10-14,122.9499969482422,124.6999969482422,121.0,122.5,313748.0,0.004903951627331038,-1.1449276644301916,-0.20930075761608866,62.87876715311068,59.069900570438556,-2.311664117010096,-3.835801200928202,-2.84530990890741,-0.1564500594107443,11.6731080447388,3.6999969482422017,0.24860777892403974,3.327497482299819,-2.347793834433446,9.002788799033084,0.4898518239331935,6.165143140666444,-6.826594401790032,39.79584369399627,-18.891488902209552,2.837645658366631,10,-2.1249961853027486,-3.6999969482422017,-3.5624980926513814,-2.1999969482422017,13.900009155273423,2,0.11996746942750458,2.0232536683167437,122.3499984741211,-2.419350075309359,124.8000030517578,-2.0370278273843594,123.5,0.11996746942750458 4031,2015-10-15,124.4000015258789,125.25,123.0999984741211,123.1500015258789,174462.0,0.011793449480499874,-2.185173045188417,2.7777966159166327,63.341624819206515,61.04249852658482,-2.7233753035766455,-5.168834833375826,-4.443514671287403,-1.7193648584867418,12.111804985858834,2.3000030517577983,1.1399629476926663,4.535002136230474,-1.52844435130406,10.598448623765009,1.5032788924632001,7.566725379997749,-7.494471061072602,69.38776463480903,10.535905701938766,3.031723243767269,10,-2.5250015258789062,-5.150001525878906,-4.6125030517578125,-3.6500015258789062,12.749992370605469,3,0.10048225255049603,-1.1449276644301916,122.9499969482422,2.0232536683167437,122.3499984741211,-2.419350075309359,124.8000030517578,0.10048225255049603 4032,2015-10-16,124.3499984741211,125.8499984741211,123.9000015258789,125.3499984741211,241376.0,-0.00040195378733509646,-1.0526349604073306,-0.8,74.9262042945996,63.17916636710453,-1.699893982251922,-4.8849176452444,-4.514722484209031,-1.776523912146203,12.113781530189002,1.9499969482421875,1.808137168328301,4.177499008178714,-2.148511265680142,10.50350928203757,1.014493871249286,7.340504145108142,-6.724910324428976,68.36729450855037,2.705928069818526,3.163005136929426,10,-1.5999984741210938,-5.099998474121094,-4.5625,-3.5999984741210938,12.799995422363281,4,0.10293522782010434,-2.185173045188417,124.4000015258789,-1.1449276644301916,122.9499969482422,2.0232536683167437,122.3499984741211,0.10293522782010434 4033,2015-10-19,125.0,125.6999969482422,124.1999969482422,124.5500030517578,201416.0,0.005227193677965092,-1.6086748842332168,-0.4499969482422017,75.78343515983453,65.11806791561938,-1.793897790496203,-5.369149398848521,-5.317954318200066,-2.4942712563491796,12.219820624703665,1.5,2.6252544190519984,4.5475006103515625,-2.1210025377480264,11.216003758451151,1.213249036301761,7.881752184401364,-6.712918780212945,82.47425275169537,13.202293818617335,3.334251574049797,10,-1.5499992370605469,-5.75,-5.36250114440918,-4.25,9.800003051757784,0,0.09719995117187508,-1.0526349604073306,124.3499984741211,-2.185173045188417,124.4000015258789,-1.1449276644301916,122.9499969482422,0.09719995117187508 4034,2015-10-20,125.4000015258789,125.9000015258789,124.25,125.0,274350.0,0.0032000122070312553,1.3571424678884583,0.8888983079583321,74.47443195486719,67.25621367097774,-1.8823549397867367,-5.379446168198541,-5.819728746397601,-2.95878368961246,12.098608491083942,1.6500015258789062,3.319850647383774,4.5250019073486385,-2.278519824501842,11.328523639199119,1.1232410414233982,7.926762773273879,-6.503886681604499,89.79592154493633,18.28058872290083,3.401760865925239,10,-1.9500007629394531,-6.150001525878906,-5.73750114440918,-4.650001525878906,9.249992370605469,1,0.1064593166800405,-1.6086748842332168,125.0,-1.0526349604073306,124.3499984741211,-2.185173045188417,124.4000015258789,0.1064593166800405 4035,2015-10-21,125.75,126.0,124.5500030517578,125.3499984741211,154126.0,0.002791056378486978,2.222209977535741,1.0,81.21014620226909,69.35177365005546,-1.785175129356304,-5.4247600764044535,-6.195384129857047,-3.3519538386353815,11.925683044046567,1.4499969482422017,3.6027515056210575,4.505000305175784,-2.52155922729267,11.531559837644238,0.99172053894155,8.018280071410018,-6.2935742211972325,91.37931488073157,15.417453338866537,3.5132797662342274,10,-2.25,-6.450000762939453,-6.462499618530273,-5.0,9.550003051757784,2,0.10417499883511439,1.3571424678884583,125.4000015258789,-1.6086748842332168,125.0,-1.0526349604073306,124.3499984741211,0.10417499883511439 4036,2015-10-22,126.9000015258789,127.3000030517578,124.9000015258789,125.75,336344.0,0.009145141358877895,1.461534248076049,2.874992847469912,81.32906731770737,71.6823902480027,-2.6581887929042125,-6.178784194992943,-7.301792074836385,-4.546063414032147,12.226884515162748,2.400001525878892,3.7240618738227056,5.202501678466803,-2.064980970611515,12.469984327545106,1.5687603539276438,8.836243003005961,-6.789218324956408,88.23525451873164,10.459528872033331,3.633741324539153,10,-2.75,-6.950000762939453,-7.61250114440918,-6.150001525878906,9.650001525878878,3,0.07840823055945823,2.222209977535741,125.75,1.3571424678884583,125.4000015258789,-1.6086748842332168,125.0,0.07840823055945823 4037,2015-10-23,129.10000610351562,129.75,127.0,127.0999984741211,224402.0,0.017336521285920226,-1.499994798150916,1.7391347614656378,79.99995862031878,72.67732284794852,-4.448055420549224,-7.997288269472989,-9.541349001894133,-6.740308018570033,13.034838524667606,2.8499984741210938,4.047775269867529,6.900006103515622,-0.9621641577484468,14.762176364779705,2.9689209728835806,10.831091234147664,-8.126516520492885,88.28840470135401,12.694753522860196,3.931085130632041,10,-3.725006103515625,-7.925006866455078,-9.812505722045898,-8.350006103515625,7.449996948242159,4,0.062354666246212886,1.461534248076049,126.9000015258789,2.222209977535741,125.75,1.3571424678884583,125.4000015258789,0.062354666246212886 4038,2015-10-26,129.64999389648438,130.30000305175778,127.9499969482422,129.10000610351562,259796.0,0.0042601686054744015,1.5405387571963831,0.2749928474699117,77.98501110531011,74.65873851413598,-4.735735894147055,-7.8677263349448054,-10.030211952981773,-7.265312061147597,13.058254816745826,2.3500061035155824,4.107665376799673,6.762494277954104,-1.1843619631595175,14.70935051906774,2.7890661573972864,10.735922398510922,-7.447792855084813,89.25605243976607,15.018292802353187,3.9734281205568163,10,-3.999992370605483,-8.199993133544936,-10.362493515014648,-8.899993896484375,7.150009155273409,0,0.05784805517220604,-1.499994798150916,129.10000610351562,1.461534248076049,126.9000015258789,2.222209977535741,125.75,0.05784805517220604 4039,2015-10-27,127.0,129.80000305175778,126.5500030517578,129.64999389648438,193406.0,-0.0204395990839783,1.203380712970467,-4.8182776606369995,66.98718262220231,75.11522912181282,-1.5162199960352467,-4.582389557281459,-7.3083287120206535,-4.581539636450415,12.106677019521523,3.249999999999986,4.177719549542346,3.560000228881833,-3.8760864226128433,10.99608688037651,-0.1580430968655122,7.278043554629178,-3.502150636943128,42.60864257812535,-30.191746029326644,3.7180433257473395,10,-0.2999992370605611,-5.549999237060561,-8.237499237060547,-6.25,8.399993896484375,1,0.0614173468642345,1.5405387571963831,129.64999389648438,-1.499994798150916,129.10000610351562,1.461534248076049,126.9000015258789,0.0614173468642345 4040,2015-10-28,127.3499984741211,127.9000015258789,126.1999969482422,127.0,220976.0,0.0027558934970164373,1.3448264975927824,-0.13207520009212875,63.98601100126448,75.18682758648592,-1.3146959127141997,-4.360489381441965,-7.564769665715744,-4.9041634125413225,11.564067122803328,1.7000045776367045,3.934622052951184,3.404998779296875,-3.62163583483931,10.43163339343306,-0.10831852777121753,6.9183160863649675,-2.763804520872071,45.370301036043465,-23.45905321327512,3.5133173070680908,10,-0.24999618530274859,-5.899997711181655,-9.012496948242188,-6.599998474121094,5.849998474121122,2,0.057322304749353625,1.203380712970467,127.0,1.5405387571963831,129.64999389648438,-1.499994798150916,129.10000610351562,0.057322304749353625 4041,2015-10-29,127.5,127.5,125.8499984741211,127.5,155914.0,0.001177868297418172,1.0,0.0,63.98601100126448,73.97125055389314,-1.0937367905454778,-3.79542033207602,-7.5530658447340215,-5.0440023208883815,11.15964616361422,1.6500015258789062,4.133153545555402,2.9775001525878935,-3.119477549604767,9.074477854780554,-0.0709886985084438,6.025989003684231,-1.9995965909895688,37.078647832654354,-29.526939591616838,3.0484888510963306,10,-0.25,-6.049999237060561,-9.612499237060547,-6.75,4.350006103515625,3,0.06117649452359042,1.3448264975927824,127.3499984741211,1.203380712970467,127.0,1.5405387571963831,129.64999389648438,0.06117649452359042 4042,2015-10-30,128.85000610351562,128.85000610351562,127.25,127.25,110038.0,0.010588283164828516,1.0,100.0,64.11150288906711,72.67436919047454,-1.9425703419315994,-4.439763822172324,-8.643362344296335,-6.3902628725528245,10.876709475830094,1.600006103515625,4.285568707854026,3.7350059509277287,-1.5303840319211588,9.000395933776616,1.102310959503285,6.367700942352172,-3.0000076293945312,67.41583243466631,2.709073922694728,2.6326949914244424,10,-1.575004577636733,-7.400005340576186,-11.250005722045898,-8.100006103515625,3.0,4,0.05975938365153155,1.0,127.5,1.3448264975927824,127.3499984741211,1.203380712970467,127.0,0.05975938365153155 4043,2015-11-02,128.69999694824222,129.19999694824222,127.4000015258789,127.75,167654.0,-0.0011642153524843435,-1.1818207039414406,0.5937458276907995,76.34851803099765,72.88260097671127,-1.3550167009854874,-3.8201021316652373,-8.049499746164201,-6.209399925501728,11.535814462403875,1.7999954223633097,4.3383032422361225,3.1624969482422216,-1.806976783472635,8.131970679957078,0.6777600823847933,5.64723381409965,-2.849998474121122,72.15177648797288,2.1593145449646443,2.484736865857426,11,-1.2749938964844318,-7.249996185302777,-11.024995803833036,-7.949996948242216,3.150009155273409,0,0.060994609865239635,1.0,128.85000610351562,1.0,127.5,1.3448264975927824,127.3499984741211,0.060994609865239635 4044,2015-11-03,128.30000305175778,128.85000610351562,127.0500030517578,127.1500015258789,226294.0,-0.003107955757336134,-1.6666742018796799,1.2105318106618461,72.57385378868435,71.9230129307574,-0.5592032492181858,-3.0943929675377717,-7.284967620026364,-5.748630651001548,12.520271326852262,1.8000030517578267,4.212387274905879,2.4550029754638416,-2.3914733314465195,7.301479282374203,0.03176482200865394,4.878241128919029,-1.7380038452148199,73.13449831583739,-0.6496404413686605,2.423238153455181,11,-0.7000007629394389,-6.850002288818345,-10.737503051757784,-7.550003051757784,3.199996948242216,1,0.06625097270318059,-1.1818207039414406,128.69999694824222,1.0,128.85000610351562,1.0,127.5,0.06625097270318059 4045,2015-11-04,129.05000305175778,129.94999694824222,128.19999694824222,128.30000305175778,221354.0,0.005845674062045392,-2.6841631866371256,0.6521730477068886,70.85202192612402,70.75889677613702,-0.8849301511177998,-3.441988235046324,-7.76541931160412,-6.452835991835741,13.419659815463495,1.75,4.033263765537242,2.8375026702880604,-1.795546648952552,7.470551989528673,0.5209780106677613,5.154027329908359,-1.9999999999999858,78.04892118460228,3.55546930855391,2.3165246596203026,11,-0.975002288818331,-6.025001525878892,-12.112503051757784,-8.300003051757784,2.449996948242216,2,0.049205662104322645,-1.6666742018796799,128.30000305175778,-1.1818207039414406,128.69999694824222,1.0,128.85000610351562,0.049205662104322645 4046,2015-11-05,129.89999389648438,132.25,127.9499969482422,129.94999694824222,407904.0,0.006586523243906406,-1.1772184171794868,-0.06667073567712123,73.22175892496297,70.00576347665304,-1.413236895757393,-3.980175316305889,-8.414245923490881,-7.227673882592313,14.605789383207368,4.300003051757798,3.915118579284993,3.3599937438964815,-1.3465082027615836,8.06649569055456,1.006742770567456,5.713244717225521,-2.8499908447265767,54.807548410004024,-19.61560575532669,2.3532509733290365,11,-0.8499946594238281,-5.899993896484375,-12.187494277954102,-9.149993896484375,1.70001220703125,3,0.025404181730659392,-2.6841631866371256,129.05000305175778,-1.6666742018796799,128.30000305175778,-1.1818207039414406,128.69999694824222,0.025404181730659392 4047,2015-11-06,133.55000305175778,133.94999694824222,130.30000305175778,130.55000305175778,387184.0,0.02809860913605622,-1.0857107979911038,-59.99633811409468,78.59533376949308,70.07357710600671,-4.878676470652948,-7.208228461784316,-11.92130309350884,-10.77335720107159,15.448121857121192,4.050003051757841,3.776974003721506,6.507502746582006,1.077247845564159,11.937757647599838,3.7923752960730894,9.222630197090922,-5.600006103515582,94.20298187961832,19.939083799711852,2.715127450508917,11,-3.6500053405761435,-8.700004577636676,-15.83750343322751,-14.475006103515597,-1.949996948242159,4,-0.012729291721418567,-1.1772184171794868,129.89999389648438,-2.6841631866371256,129.05000305175778,-1.6666742018796799,128.30000305175778,-0.012729291721418567 4048,2015-11-09,134.30000305175778,135.14999389648438,133.0,134.0,384130.0,0.005615874076089211,1.150010299761198,0.10000101725259469,79.08498100878563,71.41777692673818,-5.475515492306727,-7.5996588413879635,-12.445765108471761,-11.43356995026835,16.25203706765245,2.149993896484375,3.5857910663149823,6.782502746581997,0.5722145667663483,12.992790926397646,3.677358656674187,9.887646836489822,-6.350006103515582,89.50627400671732,16.496266023195943,3.105144089907821,11,-3.8000068664550497,-7.80000686645505,-16.58750343322751,-15.925003051757784,-3.199996948242159,0,-0.018242716996052177,-1.0857107979911038,133.55000305175778,-1.1772184171794868,129.89999389648438,-2.6841631866371256,129.05000305175778,-0.018242716996052177 4049,2015-11-10,136.44999694824222,137.35000610351562,134.75,135.0,491848.0,0.01600888940900358,-1.6666771000430376,4.833273994202272,81.28655753503493,73.34005987493491,-6.866101715642657,-9.106025195258596,-14.32608083221136,-13.547425046149257,17.979622187871197,3.050003051757841,3.359983379967389,8.227496719360374,1.324524059645853,15.130469379074896,4.776010389503114,11.678983049217635,-7.0600006103515796,90.42544384365304,18.923630688425177,3.451486329857264,11,-4.8499946594238565,-7.9749946594238565,-18.737497329711942,-18.099998474121122,-3.5,1,-0.033711916068942416,1.150010299761198,134.30000305175778,-1.0857107979911038,133.55000305175778,-1.1772184171794868,129.89999389648438,-0.033711916068942416 4050,2015-11-11,137.69999694824222,138.14999389648438,136.55000305175778,136.55000305175778,271476.0,0.009160864990522155,-1.7826075418622902,0.7931009081629669,81.39535502655423,75.27443143330042,-7.25667620762087,-9.691206919260907,-15.28954111344757,-14.739280210070433,19.941360975289818,1.699996948242159,3.2172717900363494,8.739996719360391,1.0967963970955168,16.383197041625266,4.918396558227954,12.561596880492829,-6.7179986572265875,95.58826389335626,25.12069473406531,3.8216001611324395,11,-5.099998474121122,-8.125000000000028,-19.46249771118167,-19.349998474121122,-4.75,2,-0.04502539640994063,-1.6666771000430376,136.44999694824222,1.150010299761198,134.30000305175778,-1.0857107979911038,133.55000305175778,-0.04502539640994063 4051,2015-11-12,136.89999389648438,138.60000610351562,136.14999389648438,138.5,348748.0,-0.005809753591051625,1.7222080938575521,-1.3913170395137704,74.68352474436662,76.4491005283337,-5.568665000689236,-8.33400913322987,-14.262802981927834,-13.881202215911799,21.864414231546057,2.45001220703125,3.419134293311842,7.314994049072254,-0.7886159177292598,15.418604015873754,3.2631890656714972,11.366799032473011,-4.484396484374997,79.51793274737162,10.837598916487636,4.051804983400752,11,-4.074989318847656,-7.0999908447265625,-18.4374942779541,-18.54999542236328,-5.5,3,-0.03944480743050671,-1.7826075418622902,137.69999694824222,-1.6666771000430376,136.44999694824222,1.150010299761198,134.30000305175778,-0.03944480743050671 4052,2015-11-13,137.14999389648438,138.30000305175778,135.39999389648438,135.89999389648438,442044.0,0.001826150556215822,-1.5777859157985858,-0.7812470197791299,74.1935483870966,76.20965945678915,-5.048389427249191,-7.985308470711033,-14.299442792053881,-14.091841167668946,23.549349197527757,2.900009155273409,3.7298094155677575,6.924994277954113,-1.4548970702956296,15.304885626203841,2.735048603829256,11.114939952078984,-3.497514746093742,74.10695309562347,7.697626804507678,4.189945674124867,11,-4.324989318847656,-7.3499908447265625,-18.6874942779541,-18.79999542236328,-5.75,4,-0.04046655515827202,1.7222080938575521,136.89999389648438,-1.7826075418622902,137.69999694824222,-1.6666771000430376,136.44999694824222,-0.04046655515827202 4053,2015-11-16,137.14999389648438,138.30000305175778,135.39999389648438,135.89999389648438,442044.0,0.0,-1.5777859157985858,1.0,89.49412091604904,78.08968913760744,-4.161311595003383,-7.408213134903633,-14.13326420182787,-14.003380787778752,25.325340142757486,2.900009155273409,4.083006431954814,6.317494583129871,-2.2275077413078748,14.862496907567618,2.0449934209109983,10.589995745348745,-2.5080093554687437,62.33740497950966,-6.78997499116376,4.272501162218871,11,-3.8749923706054688,-7.3499908447265625,-18.224994659423828,-18.79999542236328,-5.199996948242159,0,-0.04046655515827202,-1.5777859157985858,137.14999389648438,1.7222080938575521,136.89999389648438,-1.7826075418622902,137.69999694824222,-0.04046655515827202 4054,2015-11-17,138.75,139.35000610351562,137.75,138.39999389648438,261478.0,0.011666104081078155,1.064499616073714,0.2800048828125,90.4254979527808,80.26451980723597,-4.607641375154287,-8.386784932561682,-15.55313274213546,-15.47758026079913,27.210825777182666,2.20001220703125,4.4252214863390975,7.2500007629394645,-1.588845546526784,16.088847072405713,2.8305776082063403,11.669423917672589,-3.350006103515625,84.81001900582537,12.153832707784687,4.419423154733122,11,-5.099998474121094,-8.574996948242188,-18.712499618530273,-20.400001525878906,-5.850006103515625,1,-0.05513509114583337,-1.5777859157985858,137.14999389648438,-1.5777859157985858,137.14999389648438,1.7222080938575521,136.89999389648438,-0.05513509114583337 4055,2015-11-18,138.85000610351562,139.19999694824222,137.60000610351562,138.94999694824222,155348.0,0.0007207647100224701,4.333384196739245,-0.28568314587156085,90.39142815563261,82.17226083286594,-3.544017619261524,-7.8579312103441055,-15.47134889937476,-15.469879925348849,29.130191411182,1.599990844726591,4.693446309401423,6.6950065612792855,-2.290060829808823,15.680073952367408,2.202472865735217,11.18754025682334,-3.45001220703125,87.34181127060896,9.764561160665977,4.4925336955440605,11,-4.025001525878906,-8.675003051757812,-18.8125057220459,-20.50000762939453,-5.95001220703125,2,-0.04249196179994996,1.064499616073714,138.75,-1.5777859157985858,137.14999389648438,-1.5777859157985858,137.14999389648438,-0.04249196179994996 4056,2015-11-19,136.85000610351562,140.19999694824222,136.80000305175778,139.30000305175778,203904.0,-0.01440403249610922,-1.6666586882244028,24.50221272698802,77.2108617575617,82.01843060931802,-0.5078924706483292,-5.348501802035912,-13.251022902545856,-13.34955761485395,30.77820996060052,3.399993896484432,5.064252212786556,4.197506332397467,-4.663434261730629,13.058446926525576,-0.2329639646665953,8.627976629461529,-0.6600097656250057,30.208568440393623,-46.644184764122755,4.430470297064054,11,-0.25000762939453125,-5.200008392333984,-16.8125057220459,-18.50000762939453,-5.45001220703125,3,-0.028498421493115433,4.333384196739245,138.85000610351562,1.064499616073714,138.75,-1.5777859157985858,137.14999389648438,-0.028498421493115433 4057,2015-11-20,137.14999389648438,138.10000610351562,136.30000305175778,136.85000610351562,222400.0,0.002192091922464723,-1.5714441416893095,-0.12244414964842602,78.45118571653123,81.94800891017863,-0.27213712002108537,-5.285471529991867,-13.263016064710655,-13.54222429580814,31.649209929041156,1.800003051757841,5.492539976731592,4.094994735717762,-4.817673964818056,13.00766343625358,-0.36133961455013264,8.551329085985657,3.050003051757841,36.458310153763776,-39.29586816965151,4.456334350267907,11,0.32500457763671875,-5.099994659423828,-16.587493896484375,-18.79999542236328,-6.349990844726591,4,-0.04192490161056717,-1.6666586882244028,136.85000610351562,4.333384196739245,138.85000610351562,1.064499616073714,138.75,-0.04192490161056717 4058,2015-11-23,137.14999389648438,138.10000610351562,136.30000305175778,136.85000610351562,109400.0,0.0,-1.5714441416893095,1.0,80.62281215845904,81.87425942389241,0.1951731247808084,-4.948492735497837,-12.935233692957354,-13.401879341223008,32.41240698796407,1.800003051757841,5.863649209340537,3.719994735717762,-5.22053182386,12.660521295295524,-0.7502685440711332,8.190258015506657,3.050003051757841,21.794671153018918,-52.04817886065971,4.470263279788884,11,0.6500015258789062,-4.949996948242159,-16.149993896484375,-18.79999542236328,-9.849990844726577,0,-0.04192490161056717,-1.5714441416893095,137.14999389648438,-1.6666586882244028,136.85000610351562,4.333384196739245,138.85000610351562,-0.04192490161056717 4059,2015-11-24,134.80000305175778,137.19999694824222,134.39999389648438,137.19999694824222,427380.0,-0.017134458252329732,1.3333418104598949,-8.00030518819958,67.9127862094666,80.37619622199381,2.5552058832261366,-2.091411175079344,-10.261890452419948,-10.896639710232876,33.464039069370536,2.800003051757841,5.755636061123084,0.9800037384032976,-7.445169582886905,9.405177059693486,-3.2325829222417894,5.192590399048385,5.321994018554733,6.896705944873184,-63.67060620993555,4.212586660645095,11,2.499992370605497,-2.5750045776366903,-13.450002670288058,-16.750003814697237,-8.350006103515582,1,-0.021142478034078982,-1.5714441416893095,137.14999389648438,-1.5714441416893095,137.14999389648438,-1.6666586882244028,136.85000610351562,-0.021142478034078982 4060,2015-11-25,134.64999389648438,135.80000305175778,133.75,134.55000305175778,217788.0,-0.001112827536181915,-1.4117726256832475,-0.04166295792379301,65.47230655143547,79.35272753389035,2.488797590532897,-1.4403089268446934,-9.804559892798693,-10.61941874288351,34.603123834824345,2.050003051757784,5.575614247619484,0.46499481201172443,-7.393427750811554,8.323417374835017,-3.464216469399929,4.394206093423378,5.243123046875013,13.953400345865989,-56.186404034601225,3.9292112814116433,11,2.3250045776367188,-2.274993896484375,-13.299993515014648,-16.599994659423828,-11.599990844726577,2,-0.01299665859135024,1.3333418104598949,134.80000305175778,-1.5714441416893095,137.14999389648438,-1.5714441416893095,137.14999389648438,-0.01299665859135024 4061,2015-11-26,135.30000305175778,135.89999389648438,134.64999389648438,134.64999389648438,99224.0,0.004827398327051702,-2.8460996737012607,6.50068670837571,57.08501674141613,77.45177957325917,1.7745778175915632,-1.5557644819415657,-10.1623723571131,-11.164289061031667,35.97909880758045,1.25,5.133047392049548,0.7250038146972315,-6.483870004828759,7.933877634223208,-2.879433095065764,4.329440724460227,4.224526875000038,35.632204067600945,-30.16403430256876,3.60443690976299,11,1.6749954223633097,-2.750003814697237,-13.90000343322751,-17.250003814697237,-12.600006103515582,3,-0.017738426468145052,-1.4117726256832475,134.64999389648438,1.3333418104598949,134.80000305175778,-1.5714441416893095,137.14999389648438,-0.017738426468145052 4062,2015-11-27,136.55000305175778,136.55000305175778,133.94999694824222,135.30000305175778,185710.0,0.009238728542539931,3.160009765624909,1.9230498368507143,58.75485965483088,74.0363060997905,0.48111297082371607,-2.318176497484586,-11.056104703903657,-12.347118778485736,36.836638700414674,2.600006103515568,4.598479204387786,1.5900039672851278,-5.137910221596968,8.317918156167224,-1.7739531271559201,4.953961061726176,2.6280550793945565,64.36779593239774,1.505832886504571,3.3639570944410466,11,0.42499542236330967,-3.5250053405761435,-14.500001907348604,-18.400001525878878,-12.20000457763669,4,-0.037715188869833716,-2.8460996737012607,135.30000305175778,-1.4117726256832475,134.64999389648438,1.3333418104598949,134.80000305175778,-0.037715188869833716 4063,2015-11-30,136.55000305175778,136.55000305175778,133.94999694824222,135.30000305175778,185710.0,0.0,3.160009765624909,1.0,50.46731770759034,69.59650829476932,0.43254017574071213,-1.7917856475768588,-10.731177236349367,-12.296032124851209,37.627735991851914,2.600006103515568,4.289493472511623,1.197503662109341,-4.8768998461535205,7.271907170372202,-1.8396980920220756,4.234705416240757,2.3023715915254286,81.15958053772756,20.884329092412614,3.037201754131429,11,0.42499542236330967,-3.5250053405761435,-13.27500343322751,-17.175003051757784,-11.20000457763669,0,-0.04210911659826566,3.160009765624909,136.55000305175778,-2.8460996737012607,135.30000305175778,-1.4117726256832475,134.64999389648438,-0.04210911659826566 4064,2015-12-01,136.80000305175778,138.0,136.10000610351562,138.0,175374.0,0.001830831156446333,2.1666645473850186,-0.9599975585937728,45.36086204184335,64.59311205990386,-0.13762896685634018,-1.446499071598538,-10.567662392186307,-12.505746859320851,38.82780064448346,1.899993896484375,3.972778216855744,1.022503662109358,-4.087081915205545,6.1320892394242605,-1.5322891265481076,3.5772964507668235,1.7462291129284324,71.76477768841845,15.29724302593364,2.554792788657457,12,0.17499542236330967,-3.7750053405761435,-13.250001907348619,-17.150001525878892,-11.70000457763669,1,-0.06944444289526586,3.160009765624909,136.55000305175778,3.160009765624909,136.55000305175778,-2.8460996737012607,135.30000305175778,-0.06944444289526586 4065,2015-12-02,135.39999389648438,137.35000610351562,135.19999694824222,136.5,201094.0,-0.010233984824866704,-1.8666788736979874,0.916674084152414,42.71845954650363,60.76062292534185,0.8063242970751787,0.47814198376809713,-8.807013979879741,-11.10671530561791,39.53483683415803,2.150009155273409,3.437903523668467,-0.6950050354003849,-4.718084293386539,3.3280742225857693,-2.7065446643934763,1.3165345935927064,2.8584643383206583,35.80236680594181,-17.016236153756253,2.011539628993082,12,0.5250091552734375,-2.3749961853027344,-11.324993133544936,-15.749992370605483,-12.899993896484375,2,-0.06610042357228318,2.1666645473850186,136.80000305175778,3.160009765624909,136.55000305175778,3.160009765624909,136.55000305175778,-0.06610042357228318 4066,2015-12-03,133.19999694824222,136.0,132.94999694824222,135.64999389648438,179968.0,-0.016248131812502842,-1.0678008182857586,2.2272575946732993,33.87758355889325,55.808000463382065,2.720174101798392,3.0968185282808633,-6.248387370567343,-8.960416630485526,39.180121973797135,3.050003051757784,2.6115380163790007,-3.0600021362304517,-6.183360315153379,0.06335604269247597,-4.62168122569193,-1.4983230467689737,4.800003051757784,4.950492057880659,-43.30913365637365,1.5616790894614647,12,2.3250045776366903,-0.1749992370605753,-8.924995422363324,-13.549995422363324,-14.500000000000014,3,-0.07620115712486408,-1.8666788736979874,135.39999389648438,2.1666645473850186,136.80000305175778,3.160009765624909,136.55000305175778,-0.07620115712486408 4067,2015-12-04,131.85000610351562,133.80000305175778,131.14999389648438,133.25,286758.0,-0.010135066634056722,1.1200073242187754,0.571426791975742,30.514759505884655,50.24043905754047,3.619979011481888,4.545995288539302,-4.586745362503564,-7.653358815508028,38.23221519401033,2.650009155273409,1.6873206864516987,-4.324993133544922,-7.828298342969731,-0.8216879241201127,-6.0766457382573265,-2.5733405288325173,5.745993652343742,10.219147201518304,-34.76188190080577,1.7516526047124097,12,2.7249908447265625,1.774993896484375,-7.500005722045898,-12.200004577636733,-15.750007629394531,4,-0.06939710831783907,-1.0678008182857586,133.19999694824222,-1.8666788736979874,135.39999389648438,2.1666645473850186,136.80000305175778,-0.06939710831783907 4068,2015-12-07,131.85000610351562,133.80000305175778,131.14999389648438,133.25,286758.0,0.0,1.1200073242187754,1.0,21.250025431314967,45.05568785996807,3.116887644591827,4.5882801098282755,-4.167119126645787,-7.70550969037987,36.95048899087411,2.650009155273409,1.0661867538522927,-4.202493286132807,-8.12777653470718,-0.277210037558433,-6.165134910419994,-2.23985166184562,5.101393066406246,10.219147201518304,-28.49592374773254,1.9626416242871931,12,2.7249908447265625,1.774993896484375,-7.4875049591064595,-12.200004577636733,-15.050003051757827,0,-0.056882876618953415,1.1200073242187754,131.85000610351562,-1.0678008182857586,133.19999694824222,-1.8666788736979874,135.39999389648438,-0.056882876618953415 4069,2015-12-08,131.85000610351562,134.69999694824222,131.5,134.5,233614.0,0.0,1.0983670528906562,1.8928610354223434,20.588220208801758,40.06856715523099,2.966369705080041,4.454368385570206,-3.740452855309883,-7.748609624544372,35.13111663487349,3.199996948242216,0.3488422051372879,-3.9724937438964787,-8.316448538772022,0.37146105097906457,-6.144471141334236,-1.8005163464587213,4.521252539062488,11.290497238656835,-20.394826874943455,2.1719773974377707,12,2.7249908447265625,1.774993896484375,-7.412504196167021,-12.200004577636733,-18.150009155273423,1,-0.049298500784985655,1.1200073242187754,131.85000610351562,1.1200073242187754,131.85000610351562,-1.0678008182857586,133.19999694824222,-0.049298500784985655 4070,2015-12-09,131.5,132.80000305175778,130.5,132.80000305175778,259744.0,-0.0026545778332450753,2.5384579269224203,0.4905683192261078,23.90240925114314,36.38161076742288,3.1542639512180415,4.5493163216030155,-3.0009600435314496,-7.4010650298320115,33.074974201450935,2.300003051757784,-0.4545563260912786,-4.012499999999989,-8.666174087698806,0.641174087698829,-6.339337043849412,-1.6856629561505656,4.349132167968747,18.181818181818183,-13.124773190480365,2.3268370438494146,12,2.75,2.574996948242216,-6.974998474121108,-11.849998474121108,-16.099998474121094,2,-0.04866921312455441,1.0983670528906562,131.85000610351562,1.1200073242187754,131.85000610351562,1.1200073242187754,131.85000610351562,-0.04866921312455441 4071,2015-12-10,131.5,132.30000305175778,130.89999389648438,131.0,304332.0,0.0,-2.9999564042199904,-0.38461448173058577,21.608105704172914,32.25419366179422,2.859225379179321,4.346886719814705,-2.561533567266565,-7.3899794763086675,30.820573246741134,1.400009155273409,-0.9321747978110864,-3.7425003051757812,-8.675445665912775,1.190445055561213,-6.208972985544278,-1.2760276248072842,3.707236307812508,23.809541109750576,-6.5626163817146335,2.4664726803684944,12,2.75,2.574996948242216,-5.94999885559082,-11.599998474121108,-12.050003051757798,3,-0.0684410646387833,2.5384579269224203,131.5,1.0983670528906562,131.85000610351562,1.1200073242187754,131.85000610351562,-0.0684410646387833 4072,2015-12-11,131.60000610351562,132.10000610351562,130.5,131.60000610351562,330344.0,0.0007605026883317212,2.20001220703125,0.0,22.388170740224353,29.134288443198,2.2162873248788344,4.015655275002018,-2.245741008369208,-7.480601049631218,28.939527732429717,1.600006103515625,-1.3612236040272876,-3.36499481201173,-8.467633472243051,1.7376438482195908,-5.916314142127391,-0.8136754818960696,3.0423618473593876,26.190640542631822,-5.04895713501282,2.5513193301156556,12,2.649993896484375,3.649993896484375,-5.075006484985352,-9.175006866455078,-13.150009155273423,4,-0.09802438113206746,-2.9999564042199904,131.5,2.5384579269224203,131.5,1.0983670528906562,131.85000610351562,-0.09802438113206746 4073,2015-12-14,131.60000610351562,132.10000610351562,130.5,131.60000610351562,330344.0,0.0,2.20001220703125,0.0,29.220873156318746,27.340956344806376,1.6095505168475484,3.771934228942513,-1.9261427218413587,-7.423219799666896,26.95682818115317,1.600006103515625,-1.6797021828240304,-3.0874954223632756,-8.292437480651216,2.117446635924665,-5.689966451507246,-0.48502439321930524,2.545277693254377,26.190640542631822,-7.792402937280496,2.6024710291439646,12,2.3249969482421875,3.7499923706054688,-4.225008010864258,-8.32500839233397,-8.850006103515625,0,-0.1177812075267104,2.20001220703125,131.60000610351562,-2.9999564042199904,131.5,2.5384579269224203,131.5,-0.1177812075267104 4074,2015-12-15,131.10000610351562,133.0,130.10000610351562,130.85000610351562,252454.0,-0.003799391921051276,-2.3142787388392856,100.0,27.950436533059218,25.700064898868114,1.358877164421557,3.8677308810966053,-1.1670171539454657,-6.88013884106951,24.493664905922934,2.899993896484375,-2.1709836902056168,-3.204995727539057,-8.275537334976093,1.8655458798979794,-5.740266531257561,-0.6697249238205529,2.607843637641963,34.48283119534448,-1.949812120314128,2.5352708037185145,12,1.9499969482421875,4.049995422363281,-2.6000099182128906,-7.225009918212891,-6.450004577636719,1,-0.1090770586270351,2.20001220703125,131.60000610351562,2.20001220703125,131.60000610351562,-2.9999564042199904,131.5,-0.1090770586270351 4075,2015-12-16,132.94999694824222,133.89999389648438,130.89999389648438,132.0,244896.0,0.014111294878703884,1.1052699208146612,3.7999877929688637,37.29726430532125,26.080029426249,-0.9780452861284914,1.636992156793383,-2.716535555586205,-8.666273489416852,22.145984120257207,3.0,-2.526402050106441,-1.0600044250487883,-5.684033925721877,3.5640250756243006,-3.372019175385333,1.2520103252877561,-2.849990844726591,75.00000000000074,36.87711132172172,2.312014750336541,12,-0.5499954223633097,2.2000045776366903,-2.9124946594238565,-7.9749946594238565,-10.500000000000014,2,-0.14479127823894644,-2.3142787388392856,131.10000610351562,2.20001220703125,131.60000610351562,2.20001220703125,131.60000610351562,-0.14479127823894644 4076,2015-12-17,132.94999694824222,133.89999389648438,130.89999389648438,132.0,244896.0,0.0,1.1052699208146612,1.0,27.4999618530277,25.745051909264895,-1.1367819020464651,1.4016981203324406,-2.463060640632989,-8.610550871025481,19.44521282733488,3.0,-2.8786143110675653,-0.8650039672851335,-5.310233482467083,3.5802255478968164,-3.0876187248761084,1.3576107903058414,-2.849990844726591,75.00000000000074,38.536422463160164,2.2226147575909723,12,-0.5499954223633097,2.2000045776366903,-1.8624992370605753,-7.5750007629394815,-10.149993896484418,3,-0.13200448157359168,1.1052699208146612,132.94999694824222,-2.3142787388392856,131.10000610351562,2.20001220703125,131.60000610351562,-0.13200448157359168 4077,2015-12-18,131.39999389648438,134.75,131.39999389648438,134.75,461810.0,-0.011658541461729066,1.0,-3.5263335421383806,23.03660989759861,25.943561294407516,0.3829446153844174,2.6338787177182894,-0.6772034785105916,-6.999700633929095,17.065682032758474,3.350006103515625,-3.164823822637402,-2.12750701904298,-6.405166649004258,2.1501526109182976,-4.266336834023633,0.011322795937672936,-1.2239880371093648,27.95676342611127,-2.7352129373037357,2.1388298149806406,12,1.0250091552734375,3.7500076293945312,-0.08749008178710938,-5.799991607666016,-7.849990844726577,4,-0.09094366440881474,1.1052699208146612,132.94999694824222,1.1052699208146612,132.94999694824222,-2.3142787388392856,131.10000610351562,-0.09094366440881474 4078,2015-12-21,131.39999389648438,134.75,131.39999389648438,134.75,4800.0,0.0,1.0,1.0,20.967702240416315,25.985725964586916,0.3491100109386309,2.298880742988473,-0.47839596312510935,-6.97017001339205,14.5575584372577,3.350006103515625,-3.1573593670951254,-1.8400070190429574,-5.857546781805411,2.177532743719496,-3.848776900424184,0.16876286233826931,-1.0410282714843788,27.95676342611127,2.3585910406270614,2.0087698813812223,12,1.0250091552734375,3.7500076293945312,-0.08749008178710938,-5.799991607666016,-8.949996948242173,0,-0.09855401483841808,1.0,131.39999389648438,1.1052699208146612,132.94999694824222,1.1052699208146612,132.94999694824222,-0.09855401483841808 4079,2015-12-22,131.94999694824222,133.14999389648438,131.0,133.14999389648438,186418.0,0.004185715961228409,2.583332273692509,0.358207391617238,29.585809501624666,26.617214881307085,-0.20698434992874581,1.6067960555324987,-0.7401183814201318,-7.491934596350745,13.01525256208072,2.149993896484375,-2.9529315787341375,-1.147503662109358,-5.134122045007842,2.8391147207891265,-3.1408128535586,0.8458055293398843,-1.4153899482422219,27.272763302869386,2.84285721545886,1.9933091914492373,12,0.4750061035155966,3.2000045776366903,-0.41249465942385655,-6.3499946594238565,-11.79999542236331,1,-0.06972335855264133,1.0,131.39999389648438,1.0,131.39999389648438,1.1052699208146612,132.94999694824222,-0.06972335855264133 4080,2015-12-23,132.89999389648438,133.64999389648438,131.89999389648438,132.5,167468.0,0.00719967389324605,-1.1874916553815635,-0.33332909477004463,47.916644590862774,29.540385868717067,-1.0476829218153512,0.5470171569945421,-1.4041946299604433,-8.431034524291533,11.853981898607778,1.75,-2.614733722364406,-0.11000671386719318,-4.029405100036001,3.809391672301615,-2.0697059069516115,1.8496924792172251,-2.19677117648439,51.94796959344309,24.01909173269466,1.9596991930844108,12,-0.4749908447265625,2.2500076293945312,-0.9874916076660156,-6.924991607666016,-11.899993896484375,2,-0.06207669487954515,2.583332273692509,131.94999694824222,1.0,131.39999389648438,1.0,131.39999389648438,-0.06207669487954515 4081,2015-12-28,132.89999389648438,133.64999389648438,131.89999389648438,132.5,167468.0,0.0,-1.1874916553815635,1.0,58.97424527760525,33.6055052617594,-0.925539902055533,0.3773419658821524,-1.1591239979793215,-8.410446610418362,10.596158820646412,1.75,-2.254049266338427,0.009993743896473006,-3.7582387251396483,3.7782262129325943,-1.8741224906216019,1.8941099784145479,-2.0349000852843915,50.66650390625001,19.650735118689212,1.884116234518062,12,-0.4749908447265625,2.2500076293945312,-0.3999900817871094,-6.924991607666016,-14.199996948242173,0,-0.07863052993352027,-1.1874916553815635,132.89999389648438,2.583332273692509,131.94999694824222,1.0,131.39999389648438,-0.07863052993352027 4082,2015-12-29,131.39999389648438,131.60000610351562,130.05000305175778,130.5,147686.0,-0.011286682233923595,1.384586492640716,2.250019073777371,46.93869501131436,35.574152134536675,0.6069298593635892,1.551268024484699,0.5751813229276195,-6.883203368242675,9.44095162782372,2.849990844726591,-1.990873557625548,-1.2325057983398438,-4.633631105139841,2.1686195084601536,-2.9330684517398424,0.46805685506015493,3.350006103515625,28.72322811255193,-4.719802223594435,1.7005626533999916,12,1.0000076293945312,2.6750106811523438,2.725004196166992,-4.99999618530272,-14.549995422363281,1,-0.06544894401975065,-1.1874916553815635,132.89999389648438,-1.1874916553815635,132.89999389648438,2.583332273692509,131.94999694824222,-0.06544894401975065 4083,2015-12-30,130.80000305175778,131.64999389648438,130.05000305175778,131.5,142858.0,-0.0045661405829231505,2.2000305180438504,-0.7777796615917036,43.39620468665717,37.290348596047565,1.2086039035856118,1.790179518168685,1.386381712767701,-6.277543743632194,8.21288608341278,1.599990844726591,-1.7118722216908395,-1.5449966430664404,-4.493839050017186,1.4038457638843056,-3.0194178465418133,-0.07057543959106738,3.8559970092773597,20.833386315374376,-14.775145306111746,1.4744212034753688,12,1.5999984741211222,3.2750015258789347,3.9624958038330362,-4.400005340576129,-14.550003051757784,2,-0.055428133263354384,1.384586492640716,131.39999389648438,-1.1874916553815635,132.89999389648438,-1.1874916553815635,132.89999389648438,-0.055428133263354384 4084,2016-01-04,127.3000030517578,130.30000305175778,127.0,130.30000305175778,241598.0,-0.026758409161619312,1.2000020345051894,4.285732970027054,31.081079223423274,36.59966136472557,4.596229915257354,4.78742521756358,5.04838041774174,-2.767420735002915,6.903203443580402,3.800003051757784,-1.525982382205484,-4.569996643066432,-7.557580635742667,-1.5824126503901965,-6.063788639404564,-3.0762046467283,7.263877069091805,4.511328227179271,-31.92591212564151,1.4937919963381179,1,3.5749969482422017,5.199996948242202,7.699993133544936,-0.9000053405761435,-9.700004577636705,0,-0.038099025822832644,2.2000305180438504,130.80000305175778,1.384586492640716,131.39999389648438,-1.1874916553815635,132.89999389648438,-0.038099025822832644 4085,2016-01-05,126.4499969482422,128.19999694824222,126.0,127.5,92284.0,-0.006677188398573675,-1.2564106576939922,0.3500010172526011,28.870274722117728,36.75191835018001,4.947533841523196,5.199101423938785,6.042564920214332,-1.8754071053107992,6.204088222090802,2.199996948242216,-1.51247744501336,-4.972502899169896,-8.384781794375797,-1.5602240039639952,-6.678642346772861,-3.2663634515669315,7.811327967773408,5.882317742096525,-30.824065702277338,1.7061394476029528,1,3.9250030517577983,5.550003051757798,8.312499999999986,-0.049999237060546875,-10.849998474121108,1,-0.04982202905818944,1.2000020345051894,127.3000030517578,2.2000305180438504,130.80000305175778,1.384586492640716,131.39999389648438,-0.04982202905818944 4086,2016-01-07,123.0500030517578,125.8499984741211,122.4000015258789,125.5500030517578,341292.0,-0.026888050443180878,1.2258110562558555,2.3809454608867835,21.96717506000971,36.63309225711458,7.594135763044179,8.221199720303005,9.513127977326079,1.57519249767455,7.064152188647532,4.0499954223632955,-1.536880362343311,-7.864997100830081,-12.830041486565065,-2.899952715095097,-10.347519293697573,-5.382474907962589,10.715642369296873,7.027049318921173,-29.728534220323382,2.4825221928674917,1,5.524997711181655,7.149997711181655,11.624996185302749,3.3499946594238565,-4.850006103515597,3,-0.01665991873966488,-1.2564106576939922,126.4499969482422,1.2000020345051894,127.3000030517578,2.2000305180438504,130.80000305175778,-0.01665991873966488 4087,2016-01-08,122.6999969482422,125.1500015258789,122.6999969482422,125.0,202658.0,-0.0028444217377904257,-1.1304359363908507,0.9200012207031193,21.474312889478497,36.6893823292326,7.3535725195839206,8.274816739759885,9.860167549195339,1.919994468381148,8.365192236999672,2.4500045776367045,-1.814459894973055,-7.757502746582006,-13.90518216269318,-1.6098233304708174,-10.831342454637607,-4.683663038526419,10.15639696119841,3.243196430265368,-33.40921413450244,3.073839708055593,1,5.325000762939439,7.500003814697251,12.062501907348619,3.700000762939453,-1.6999969482422017,4,-0.03259983781162845,1.2258110562558555,123.0500030517578,-1.2564106576939922,126.4499969482422,1.2000020345051894,127.3000030517578,-0.03259983781162845 4088,2016-01-11,124.3499984741211,125.25,121.5999984741211,122.75,332624.0,0.013447445533147917,1.1470587575312188,-0.6956505874626038,29.85071431662233,36.71881619756567,5.138756566672328,6.360215582967896,8.208581027028657,0.3214336946914216,9.840597007967311,3.6500015258789062,-2.0180408945392685,-5.73250083923341,-12.414311369261242,0.9493096907944079,-9.073406104247312,-2.391595574219494,7.6698840446345855,31.609178770650974,-5.098001572245909,3.3409052650139115,1,3.2749977111816406,5.450000762939453,10.649999618530273,2.049999237060561,-3.9499969482421875,0,-0.06031363162067793,-1.1304359363908507,122.6999969482422,1.2258110562558555,123.0500030517578,-1.2564106576939922,126.4499969482422,-0.06031363162067793 4089,2016-01-12,125.3499984741211,127.0500030517578,122.8000030517578,123.8499984741211,205858.0,0.00804181754942368,-1.3611171157424293,0.9375008940705243,26.100636022734548,34.294815245551426,3.4688818312502576,5.110290382440212,7.304013733067876,-0.6008294293244489,11.022541219916421,4.25,-2.0172919066432087,-4.4075004577636605,-11.35438602707299,2.5393851115456556,-7.8809432424183115,-0.9340576731089953,5.627895640171118,56.81819495419448,23.923941767884514,3.47344278465466,1,2.2749977111816406,4.450000762939453,9.649999618530273,1.049999237060561,-1.650001525878892,1,-0.07259671786912558,1.1470587575312188,124.3499984741211,-1.1304359363908507,122.6999969482422,1.2258110562558555,123.0500030517578,-0.07259671786912558 4090,2016-01-13,125.0999984741211,127.1500015258789,124.5500030517578,126.0,130880.0,-0.001994415660496518,-1.600008392365976,-0.6000010172526041,25.69660144755339,30.597299264434557,2.789435647989478,5.118671227434248,7.637225809736833,-0.2657735166645523,12.198804338140526,2.599998474121108,-2.0311772192289936,-4.337500381469738,-11.53163966801094,2.8566389050714776,-7.934570024740339,-0.7404307381991373,4.940106076153995,63.06302838683071,34.02861257001816,3.5970696432706064,1,1.5249977111816406,4.375003814697266,9.899999618530273,1.299999237060561,-0.7999954223632955,2,-0.05995203910055602,-1.3611171157424293,125.3499984741211,1.1470587575312188,124.3499984741211,-1.1304359363908507,122.6999969482422,-0.05995203910055602 4091,2016-01-14,122.5,124.6500015258789,121.8499984741211,124.6500015258789,330744.0,-0.02078336135758585,1.6046521530845799,2.3888865341414824,24.127920129096438,28.0627687219659,4.2008144507461225,7.388661510993018,10.287104066502991,2.4369598076973205,13.711157425064963,3.25,-2.3068983498578746,-6.487498855590815,-14.242487331646828,1.2674896204651986,-10.364993093618835,-2.610004617562808,6.696093942659701,16.216234792769264,-12.419359903698563,3.8774942380280093,1,4.124996185302734,6.299999237060547,11.975000381469727,3.899997711181655,0.9499969482422017,3,-0.05632654306839924,-1.600008392365976,125.0999984741211,-1.3611171157424293,125.3499984741211,1.1470587575312188,124.3499984741211,-0.05632654306839924 4092,2016-01-15,118.6999969482422,122.5500030517578,118.5999984741211,122.0,281264.0,-0.031020433075573894,-1.2571454729352598,1.5348840510281867,19.761912027994768,25.43673620433674,6.716146308208053,10.722420079547604,14.050337556258157,6.357763449281933,15.37727858922372,3.9500045776367045,-3.007604376597726,-9.642501449584941,-18.543728559735698,-0.7412743394341703,-14.093115004660334,-5.191887894509563,9.736487447563647,1.1695723792817718,-26.413749755761152,4.450613555075384,1,5.750003814697237,7.975002288818345,15.575002670288072,7.700000762939453,6.2000045776367045,4,-0.004212300024051596,1.6046521530845799,122.5,-1.600008392365976,125.0999984741211,-1.3611171157424293,125.3499984741211,-0.004212300024051596 4093,2016-01-18,116.0999984741211,119.8499984741211,115.6999969482422,118.6999969482422,359380.0,-0.02190394727014866,-1.4411762725936685,0.7878775968816689,15.61821773998409,23.71864048395461,7.835667130812851,12.755646003055773,16.587432133543814,9.154086048869843,17.315653790259926,4.150001525878892,-3.9510550944899876,-11.467499542236325,-21.76421537450196,-1.1707837099706921,-16.615857458369135,-6.319141626103502,11.15610761108259,3.493461711448965,-23.132393977195512,5.14835791613282,1,5.849998474121122,9.125,18.0,10.299999237060561,6.3000030517578125,0,0.04220500939085814,-1.2571454729352598,118.6999969482422,1.6046521530845799,122.5,-1.600008392365976,125.0999984741211,0.04220500939085814 4094,2016-01-19,116.8000030517578,118.25,116.5999984741211,117.5500030517578,343704.0,0.006029324606690034,-1.869545026337858,0.288461707752935,14.693007259300913,22.14338854364163,6.134737893680736,11.52002900370637,15.844255803011677,8.614954648152505,19.755715375535576,2.1500015258789062,-4.77443137802949,-10.05249481201173,-21.261908388694863,1.1569187646714028,-15.657201600353304,-4.447788023670171,8.83824775427128,9.607036364544749,-13.245028156759238,5.604706788341564,1,4.624996185302749,8.424995422363295,17.299995422363295,9.599994659423857,4.599998474121108,1,0.030821903938870854,-1.4411762725936685,116.0999984741211,-1.2571454729352598,118.6999969482422,1.6046521530845799,122.5,0.030821903938870854 4095,2016-01-20,113.6999969482422,116.0,113.3000030517578,115.8499984741211,303066.0,-0.026541147453068903,1.2040750232774065,2.866668701171856,12.934381927944287,21.139744862301026,8.086322631872463,13.812081879095473,18.83999926301682,11.80435402440817,22.058364242611795,3.5,-5.6935294350660115,-12.190000915527335,-24.45138819627384,0.07138636521916908,-18.320694555900573,-6.059307275154083,10.546898317696716,3.5241757732075567,-15.156473058365474,6.130693640373249,1,6.525005340576158,10.325004577636705,20.400001525878892,12.700000762939453,9.150001525878892,2,0.08795074994199115,-1.869545026337858,116.8000030517578,-1.4411762725936685,116.0999984741211,-1.2571454729352598,118.6999969482422,0.08795074994199115 4096,2016-01-21,115.4000015258789,116.1999969482422,113.5,113.5,397252.0,0.014951667750796593,-1.8420997683075355,-0.8837210127570542,19.348689747180615,20.90356451315682,5.79662400937292,11.309716739049279,17.025934635954343,10.16302113904355,24.447480060477417,2.6999969482422017,-6.204690063618386,-9.612496566772464,-22.252608199025104,3.027615065480177,-15.932552382898791,-3.2924407506461364,7.095390985791028,22.70268620671468,5.073734341939158,6.32005581612632,1,4.825000762939453,8.625,18.762496948242188,10.999996185302749,7.75,3,0.07712306246272482,1.2040750232774065,113.6999969482422,-1.869545026337858,116.8000030517578,-1.4411762725936685,116.0999984741211,0.07712306246272482 4097,2016-01-22,119.4499969482422,120.3499984741211,117.1500015258789,118.0,284906.0,0.03509528049230637,-1.0317480308857865,0.7631556756626601,30.79526384004876,21.0085144602042,1.3825213708307444,6.660017089289099,12.788920086525039,6.143950348018038,25.850945377334604,4.9499969482421875,-6.563946496485542,-4.965001296997059,-17.462750145611878,7.532747551617746,-11.213875721304461,1.2838731273103434,1.5741332498417933,87.23401262043382,67.11834274906772,6.248874424307405,1,0.7750053405761577,4.5750045776367045,14.712501525878892,8.525001525878906,6.050003051757798,4,0.033486815422299365,-1.8420997683075355,115.4000015258789,1.2040750232774065,113.6999969482422,-1.869545026337858,116.8000030517578,0.033486815422299365 4098,2016-01-25,118.4499969482422,120.4499969482422,118.1500015258789,120.3499984741211,310538.0,-0.008371703855574841,1.190473422439866,-1.3103486377555627,33.64140459737696,21.846377635164465,1.628888381235896,6.998930377026809,13.562246501999411,7.204501781386213,27.315321431192096,2.2999954223632955,-6.511671995321294,-5.317501449584952,-17.63202992547606,6.9970270263061565,-11.474765687530507,0.839762788360602,-5.149993896484403,72.02794814995038,47.87552880980951,6.157264237945551,1,1.7750053405761577,5.5750045776367045,16.3000030517578,9.525001525878906,9.200004577636705,0,0.0544533958954434,-1.0317480308857865,119.4499969482422,-1.8420997683075355,115.4000015258789,1.2040750232774065,113.6999969482422,0.0544533958954434 4099,2016-01-26,122.75,122.8000030517578,116.8499984741211,117.5,576814.0,0.036302263930295675,1.2242982391092365,-2.763155675662673,43.934434266920576,23.872803503983043,-3.440516816714478,2.0810432793787896,9.011551424989989,2.9978543692786843,28.77210310389725,5.9500045776367045,-6.317666426314133,-0.5574985504150334,-12.257036807533325,11.142039706703244,-6.407267678974165,5.292270578144112,-9.30699707031252,99.47365208676003,69.99421222307629,5.849769128559141,1,-3.7749977111816406,1.2750015258789062,11.887500762939453,5.224998474121108,4.0,1,-0.0028513113981352145,1.190473422439866,118.4499969482422,-1.0317480308857865,119.4499969482422,-1.8420997683075355,115.4000015258789,-0.0028513113981352145 4100,2016-01-27,124.6500015258789,124.8000030517578,121.5500030517578,122.8499984741211,403382.0,0.01547862750206841,2.095229099152818,0.34285772414434523,52.75861588159823,27.053991920927686,-6.0469663106431994,-0.4940473598502706,6.837469929723795,1.2016079736168308,29.789315182414022,3.25,-6.3443910371484975,1.755002593994135,-9.069525176042873,12.579530364031157,-3.6572612910243834,7.167266479012639,-10.83271859130862,98.67255322682804,63.6120614482789,5.412263885018509,1,-5.599998474121108,-0.625,9.450000762939453,4.374996185302734,2.5999984741210938,2,-0.026073004093186913,1.2242982391092365,122.75,1.190473422439866,118.4499969482422,-1.0317480308857865,119.4499969482422,-0.026073004093186913 4101,2016-01-28,122.4499969482422,124.75,122.1500015258789,124.5,493874.0,-0.017649454879308246,1.0392120490434844,-1.1388886534141405,49.5948138948366,30.368758795021222,-4.307813156935168,0.9306431261549477,8.757969792592618,3.4656855944870983,30.861498665633224,2.5999984741210938,-6.47407022656472,0.07749786376955115,-9.668728262256977,9.823723989796079,-4.795615199243713,4.950610926782815,-7.973750806640666,70.4401918191828,30.059782375697722,4.87311306301326,1,-3.3999938964844034,1.5750045776367045,11.325004577636705,7.450000762939439,5.350006103515597,3,0.003266651987324787,2.095229099152818,124.6500015258789,1.2242982391092365,122.75,1.190473422439866,118.4499969482422,0.003266651987324787 4102,2016-01-29,122.8000030517578,124.0,121.5,123.5,198268.0,0.002858359430286894,1.9411817504555207,0.3414614176510525,47.377336612980365,33.8975497809097,-4.48691939986999,-0.10191257719931457,8.11870381380119,3.172059613778501,32.74573647596179,2.5,-6.597989934491579,0.8575035095214645,-7.9226954153077855,9.637702434350714,-3.5325959528931605,5.2476029719360895,-7.704331495546882,74.84278178120823,31.975097965390965,4.390099462414623,1,-3.75,1.224998474121108,10.974998474121108,7.7999954223632955,3.5499954223632955,4,0.0028501503698952213,1.0392120490434844,122.4499969482422,2.095229099152818,124.6500015258789,1.2242982391092365,122.75,0.0028501503698952213 4103,2016-02-01,123.5500030517578,124.4499969482422,122.5,123.5,301486.0,0.00610749170489755,1.1081152415436852,-0.07143324250679024,46.92833817612843,37.47925321611275,-4.547186676657574,-1.4998094936538706,7.082195092038958,2.457825918547641,34.701111095052404,1.9499969482422017,-6.467002747329403,1.9700035095214758,-5.8123931801731175,9.75240019921607,-1.9211948353258208,5.8612018543687725,-7.872071605814071,84.27673861325515,41.39023959509446,3.8911983448472944,2,-4.5,0.47499847412110796,10.237499237060561,7.0499954223632955,1.349998474121108,0,0.015783058681312356,1.9411817504555207,122.8000030517578,1.0392120490434844,122.4499969482422,2.095229099152818,124.6500015258789,0.015783058681312356 4104,2016-02-02,122.4499969482422,124.0,121.8000030517578,124.0,255770.0,-0.008903327206352118,1.8387001506187364,-30.998169057072914,45.6053089395406,41.109356217401235,-2.862464322833034,-0.8240323530493185,7.8254222470523445,3.583573164412826,35.345260274547506,2.1999969482422017,-5.829714751714988,1.1124977111816605,-6.207976734144708,8.43297215650803,-2.5477395114815238,4.772734933844845,-6.224741205949627,28.78775968816668,-11.069568235473767,3.6602372226631843,2,-3.2999954223632955,1.025001525878892,11.337505340576158,8.150001525878892,3.0,1,0.04246635122281517,1.1081152415436852,123.5500030517578,1.9411817504555207,122.8000030517578,1.0392120490434844,122.4499969482422,0.04246635122281517 4105,2016-02-03,120.1500015258789,123.3000030517578,119.5500030517578,121.9499969482422,287068.0,-0.01878313989126079,-1.5000063578449212,1.1612850828403147,46.06365797035809,44.07768601997651,0.5014103134930252,1.032732042938619,9.731332575243869,5.894600006600797,35.84700355117232,3.75,-4.808434115607199,-0.8724979400634822,-7.798230503989089,6.053234623862124,-4.335364222026286,2.590368341899321,-3.410260945018422,11.538438966275363,-30.01597218915225,3.4628662819628024,2,0.6749992370605469,3.3249969482421875,13.637500762939453,10.449996948242188,3.5499954223632955,2,0.05493132243281362,1.8387001506187364,122.4499969482422,1.1081152415436852,123.5500030517578,1.9411817504555207,122.8000030517578,0.05493132243281362 4106,2016-02-04,121.0,122.4000015258789,119.4499969482422,122.0,388150.0,0.0070744774309305924,2.277777306828281,0.5555569684099834,54.27509472919928,46.68655611877101,0.5915130574280028,0.022427784664785122,8.553476724734935,5.089428439726305,35.23814415861407,2.9500045776367045,-3.738606322370927,0.08000068664550497,-6.779752641100075,6.9397540143910845,-3.349875977227285,3.5098773505182947,-3.776643670885676,31.00006103515597,-15.015748136467042,3.4298766638727916,2,-0.17499923706054688,2.4749984741210938,12.78750228881836,9.599998474121094,4.400001525878906,3,0.051652892561983466,-1.5000063578449212,120.1500015258789,1.8387001506187364,122.4499969482422,1.1081152415436852,123.5500030517578,0.051652892561983466 4107,2016-02-05,118.6999969482422,120.6999969482422,114.75,118.75,721756.0,-0.019008289683948743,2.0126590102253137,0.05000305175779829,54.887209850283384,49.04720114687173,3.0999314554750583,2.1158780213719126,10.482465472020223,7.450878285576906,34.97363361961876,6.25,-2.2158257805838133,-2.0200023651122905,-8.8944714329037,4.854466702679119,-5.457236899007995,1.4172321687834142,6.100006103515597,40.721630834719036,-10.23207995798559,3.4372345338957047,2,1.0750045776367045,3.775001525878892,15.087505340576158,11.900001525878892,8.450004577636705,4,0.07666391185741617,2.277777306828281,121.0,-1.5000063578449212,120.1500015258789,1.8387001506187364,122.4499969482422,0.07666391185741617 4108,2016-02-08,116.8499984741211,122.6500015258789,116.6999969482422,122.5,476326.0,-0.015585497234071322,-1.0000000000000049,112.99313396402357,50.09008176779664,49.7311619803024,5.251336426468782,3.5575851456166845,11.932302986525798,9.36895527779052,34.12320896395724,5.9500045776367045,-0.9720907228571889,-3.4950008392333984,-10.353948988876581,3.3639473104097846,-6.924474914054983,-0.06552676441181404,7.749004516601545,22.702686206714525,-32.09803108948547,3.429474074821591,2,2.9250030517578125,5.625,16.38750457763672,14.799999237060547,9.200004577636705,0,0.08130081406979195,2.0126590102253137,118.6999969482422,2.277777306828281,121.0,-1.5000063578449212,120.1500015258789,0.08130081406979195 4109,2016-02-09,116.25,117.8000030517578,114.3499984741211,117.0999984741211,413020.0,-0.00513477519859773,2.066660337116396,0.1504421671795689,55.049507942119355,49.98570554258252,5.400239566679602,3.6268285424263667,12.192676833645919,10.042218029070341,34.48385800259482,3.4500045776367045,-0.2802784261591995,-3.6399993896484375,-10.305591483745701,3.025592704448826,-6.972795436697069,-0.30720334259980575,8.152022930908188,21.229056470277378,-38.40305213887123,3.3327960470486353,2,3.299999237060547,5.550003051757784,16.987503051757812,15.799999237060547,11.0,1,0.07440861527637765,-1.0000000000000049,116.8499984741211,2.0126590102253137,118.6999969482422,2.277777306828281,121.0,0.07440861527637765 4110,2016-02-10,117.5999984741211,118.25,116.3000030517578,116.5,411324.0,0.011612890099966355,-1.6000091553199736,-1.2941181750455522,54.41766293040954,50.52157765764618,3.29112753862195,1.777260550708462,10.51657449196307,8.763699129754855,34.85977712300385,2.0,0.39794431980331524,-1.9150009155273438,-8.178186149662011,4.3481843186073235,-5.04659353259467,1.2165917015399828,6.39994347851561,39.156612108855796,-24.10803087149273,3.1315926170673323,2,1.7999992370605469,3.1500015258789062,14.087501525878906,14.599998474121122,10.849998474121122,2,0.06675168857122538,2.066660337116396,116.25,-1.0000000000000049,116.8499984741211,2.0126590102253137,118.6999969482422,0.06675168857122538 4111,2016-02-11,115.5999984741211,117.5999984741211,115.1500015258789,117.4000015258789,338954.0,-0.017006802941754384,1.2272730425374014,-1.6363686805984228,41.57550074340636,49.87692922769352,4.712880721963799,3.408585013625242,12.139551950481646,10.809904018675752,34.55790296152572,2.4499969482421875,0.3946456897607078,-3.5700008392334013,-9.900662674394937,2.7606609959281343,-6.735331756814162,-0.4046699216526406,8.01394573937499,15.060235426482999,-43.306416453435,3.1653309175807647,2,3.799999237060547,4.625003814697266,15.587501525878906,16.625,13.150001525878906,3,0.07006919187749316,-1.6000091553199736,117.5999984741211,2.066660337116396,116.25,-1.0000000000000049,116.8499984741211,0.07006919187749316 4112,2016-02-12,118.1999969482422,118.1999969482422,115.5999984741211,115.5999984741211,318990.0,0.022491336578202015,-1.0000000000000109,-1.4444411477980836,49.48875281148508,50.161419742733145,1.555308470123947,0.8107760779313793,9.144672354861527,8.293254127152977,33.41797976781382,2.599998474121108,-0.0537528106036973,-0.9450023651122876,-7.287417294578049,5.397412564353473,-4.116209829845161,2.2262050996205858,5.0433894356788755,46.385506729491354,-9.829538765431252,3.1712074647328774,2,0.9750022888183452,2.0250053405761577,11.187503814697251,13.100002288818345,10.100006103515582,4,0.0609137458843545,1.2272730425374014,115.5999984741211,-1.6000091553199736,117.5999984741211,2.066660337116396,116.25,0.0609137458843545 4113,2016-02-15,121.0,121.0,119.5,119.5,241758.0,0.02368868971277438,1.0,0.57692341550587,46.1873658623505,50.226092734156474,-1.8377064403634904,-1.689953812094842,5.974182868393854,5.574567058857497,31.322675058957728,2.8000030517577983,-0.19056416120838549,1.6100006103515625,-4.614620715556654,7.834621936259779,-1.5023100526025388,4.722311273305664,1.887650867529075,100.0,47.22212651546148,3.112310662954108,2,-2.174999237060547,-0.7749977111816406,8.112499237060547,10.299999237060547,8.100006103515625,0,0.05082645889156123,-1.0000000000000109,118.1999969482422,1.2272730425374014,115.5999984741211,-1.6000091553199736,117.5999984741211,0.05082645889156123 4114,2016-02-16,120.4000015258789,122.3499984741211,120.0500030517578,121.0,163618.0,-0.004958665075380897,-2.5384669558021193,-0.3999989827473958,40.184761656406025,49.57288203260624,-1.7423021384299915,-0.8500041285221869,6.181024765129649,6.292337677970508,28.952083099376434,2.2999954223632955,-0.3090077728027012,0.8300022125244197,-5.286534465354677,6.946538890403517,-2.2282661264151216,3.888270551463961,2.146143245913848,72.91669757279188,24.872464588875324,3.0582683389395475,2,-1.9000015258789062,-0.17499923706054688,8.312496185302734,10.499996185302734,10.499992370605469,1,0.046926922377691804,1.0,121.0,-1.0000000000000109,118.1999969482422,1.2272730425374014,115.5999984741211,0.046926922377691804 4115,2016-02-17,123.6999969482422,123.6999969482422,120.1999969482422,120.1999969482422,224460.0,0.027408599506155262,1.0,-5.833348168304871,52.74725274725275,49.40312181238996,-5.012937921608,-3.544121025159569,2.56324634824999,3.1081453264941814,25.793819711723753,3.5,-0.4116358903513486,3.629997634887715,-2.088063356374093,9.348058626149523,0.7709671392568112,6.489028130518619,-9.349998474121108,100.0,52.52544029141195,2.8590304956309076,2,-4.674999237060561,-3.4749946594238423,5.012500762939439,7.200000762939439,7.300003051757798,2,0.028698489404516137,-2.5384669558021193,120.4000015258789,1.0,121.0,-1.0000000000000109,118.1999969482422,0.028698489404516137 4116,2016-02-18,124.3000030517578,125.1500015258789,122.3000030517578,123.3499984741211,236782.0,0.004850494085029355,1.1509410061006438,0.27142987932477275,53.2608695652174,49.22241733627151,-5.694442535114007,-3.6292475856884323,1.7168007046553129,2.6365905300954324,22.415532577776954,2.849998474121108,-0.3804516210119999,3.785003662109361,-1.7861741035332699,9.356181427751991,0.9994147792880455,6.570592544930676,-9.763004608154276,91.09949526178787,45.141723141520366,2.7855888828213127,2,-4.550003051757798,-5.075000762939439,3.7499961853027486,6.599994659423842,6.199996948242202,3,0.03338691709248298,1.0,123.6999969482422,-2.5384669558021193,120.4000015258789,1.0,121.0,0.03338691709248298 4117,2016-02-19,123.4499969482422,124.3499984741211,122.4499969482422,124.3000030517578,276562.0,-0.006838343384124146,3.0000160619347906,-0.8947389555007504,49.783536629671325,49.1883567653687,-4.581594840228121,-2.5973752820476648,2.3489299717796115,3.59224860818388,20.852487491962552,1.900001525878892,-0.21551482093221352,2.7349975585937614,-2.9609951884190906,8.430990305606613,-0.11299881491265751,5.58299393210018,-8.488478381347662,69.91143153059141,27.61102164768829,2.8479963735064246,2,-3.6999969482422017,-4.224994659423842,4.262500762939439,7.450000762939439,9.699996948242173,4,0.04293238706178237,1.1509410061006438,124.3000030517578,1.0,123.6999969482422,-2.5384669558021193,120.4000015258789,0.04293238706178237 4118,2016-02-22,124.9000015258789,125.5,124.3000030517578,124.9000015258789,204242.0,0.01174568338178772,1.0000000000000238,-0.0,55.223889337687325,49.20773247598736,-5.330142670343065,-3.7306583869841745,0.6934055892430706,2.307696853554063,19.2885447253146,2.0500030517577983,-0.3644872190191961,3.86250190734863,-2.0208280196966086,9.745831834393869,0.9208369438260036,6.804166870871256,-9.530943640624997,88.99084752121536,43.12305219150943,2.9416649635226215,2,-4.575000762939453,-5.5,0.6624984741210938,4.499996185302734,7.999992370605469,0,0.0272217893061788,3.0000160619347906,123.4499969482422,1.1509410061006438,124.3000030517578,1.0,123.6999969482422,0.0272217893061788 4119,2016-02-23,122.4000015258789,125.25,122.4000015258789,124.3000030517578,214598.0,-0.0200160125657165,-1.999995984532419,-100.0,54.75686919448464,49.24542206088459,-2.0853160743111374,-1.3262198067894246,2.9545981927547587,4.959493723914164,18.64294136819138,2.8499984741210938,-0.4175209147683745,1.3800018310546847,-4.4839305900952695,7.243934252204639,-1.5519643795202995,4.311968041629669,-6.423087113740237,41.50949643146057,-8.341313352177956,2.9319662105749775,2,-2.075000762939453,-3.0,1.1874961853027486,5.54999542236331,9.79999542236331,1,0.05473859880810661,1.0000000000000238,124.9000015258789,3.0000160619347906,123.4499969482422,1.1509410061006438,124.3000030517578,0.05473859880810661 4120,2016-02-24,121.4000015258789,122.6999969482422,120.3499984741211,122.0999984741211,415668.0,-0.008169934538673762,1.473690550763723,0.3684191505679906,50.84033896294776,50.27484852972254,-0.5471366745028234,-0.6136477694250146,3.710530486852349,6.0862593728002,18.895932167240716,2.349998474121108,-0.17666761511614482,0.5425018310546932,-5.072730355872807,6.157734017982193,-2.2651142624090568,3.350117924518443,-4.851701978468554,20.388402731174292,-30.531337402480393,2.807616093463753,2,-0.8500022888183594,-2.0,1.924997329711914,6.54999542236331,12.099998474121094,2,0.07825364292586401,-1.999995984532419,122.4000015258789,1.0000000000000238,124.9000015258789,3.0000160619347906,123.4499969482422,0.07825364292586401 4121,2016-02-25,122.8499984741211,123.6500015258789,122.0,122.75,171996.0,0.011943961532266512,-1.0625038743056052,-0.14285558583106267,59.04139585645836,51.336253312497334,-0.9617032098044263,-2.141960529478723,2.028282776552203,4.793504026932737,19.051547856422363,2.25,0.027340309821980213,1.9724987030029268,-3.669402026726516,7.61439943273237,-0.8484516618617874,4.793449067867641,-5.764596899555357,48.543674937520464,-3.5146163850170993,2.8209503648647187,2,-0.34999847412109375,-3.3499984741210938,-0.7249965667724609,3.9000015258789062,9.299995422363281,3,0.06634107958573354,1.473690550763723,121.4000015258789,-1.999995984532419,122.4000015258789,1.0000000000000238,124.9000015258789,0.06634107958573354 4122,2016-02-26,123.1500015258789,124.0999984741211,122.5999984741211,123.1500015258789,146780.0,0.002442027313667383,-1.727257594673325,0.0,64.71962700120005,53.395393439036184,-0.5427866393332863,-2.5448752161638595,1.491502527938536,4.6373178735773735,18.979922971683933,1.5,0.19773038679115018,2.2550018310546847,-3.414112620804133,7.924116282913502,-0.579555394874717,5.089559056984086,-5.559724045787121,54.368975187438615,-1.344662681107451,2.834557225929408,2,-0.375,-3.2250022888183594,-1.0249996185302734,3.5999984741210938,9.349998474121094,4,0.05968329990297683,-1.0625038743056052,122.8499984741211,1.473690550763723,121.4000015258789,-1.999995984532419,122.4000015258789,0.05968329990297683 4123,2016-02-29,125.5,125.6999969482422,122.5999984741211,123.5,337244.0,0.019082407186387762,1.5833386315374354,100.0,69.97839382688306,56.705797013533626,-2.4443849213717783,-4.997519816828273,-1.0728477883275787,2.394368248552695,18.934195378005015,3.099998474121108,1.0082345015913177,4.507500457763669,-1.4152734168172714,10.43027433234461,1.5461135204731988,7.468887395054139,-7.435139168713718,96.26173821899908,34.69122504092634,2.96138693729047,2,-2.5500030517577983,-5.475002288818359,-3.374998092651367,1.25,5.399993896484375,0,0.060956126665214105,-1.727257594673325,123.1500015258789,-1.0625038743056052,122.8499984741211,1.473690550763723,121.4000015258789,0.060956126665214105 4124,2016-03-01,127.6500015258789,127.8000030517578,125.0,125.6999969482422,205054.0,0.017131486261983353,1.4888831621529248,0.9750022888183523,70.98120653317946,58.73179187863659,-3.8641827675331513,-7.102104075236326,-3.4005184608685397,0.3346668998795934,18.8963806501448,2.8000030517577983,1.5264348357460449,6.397501754760739,-0.21146298378803863,13.006466493309517,3.0930193854863433,9.701984124035135,-8.974329805236152,97.9865579367674,32.19364727811593,3.304482369274391,3,-3.575000762939453,-6.575000762939453,-5.524999618530273,-0.9000015258789062,5.999992370605469,1,0.041128024346643866,1.5833386315374354,125.5,-1.727257594673325,123.1500015258789,-1.0625038743056052,122.8499984741211,0.041128024346643866 4125,2016-03-02,126.75,129.39999389648438,126.0,128.25,219486.0,-0.007050540658994353,-1.26666259765625,-0.7692289634611603,74.39823812845228,61.08038838566269,-2.778197260717988,-5.989373230057879,-2.751947189825813,1.3278371732478718,18.386307080331083,3.399993896484375,1.958094791796313,5.167500305175778,-1.8557914442885703,12.190792054640113,1.6558544304436111,8.679146179907946,-7.16189514624574,64.18924213243815,-7.689671065492888,3.5116458747321673,3,-1.8750038146972656,-4.875003814697266,-5.249998092651367,0.0,7.699996948242216,2,0.04299800353642769,1.4888831621529248,127.6500015258789,1.5833386315374354,125.5,-1.727257594673325,123.1500015258789,0.04299800353642769 4126,2016-03-03,127.25,127.5999984741211,126.1999969482422,127.25,154594.0,0.0039447731755424265,3.000021798365082,-0.0,71.80722023306592,63.527464341595426,-3.1466362770724743,-6.321223486670192,-3.5027513481662993,0.898513444115224,17.822230728056322,1.400001525878892,2.6517526907417874,5.355000305175778,-2.1019583955511223,12.811959005902693,1.626520954812321,9.083479655539236,-6.4844684611181265,68.3824214143785,-6.443588912129073,3.7284793503634566,3,-2.3750038146972656,-5.375003814697266,-5.712497711181641,-0.5,6.800003051757784,3,0.04911591355599221,-1.26666259765625,126.75,1.4888831621529248,127.6500015258789,1.5833386315374354,125.5,0.04911591355599221 4127,2016-03-04,127.8000030517578,128.14999389648438,126.9000015258789,127.5,209448.0,0.004322224375306938,1.500022888532845,100.0,68.37837146790258,64.98907346717489,-3.3689848530873405,-6.487119463039093,-4.252369637099449,0.42070732692788226,16.20039133968628,1.2499923706054688,2.8101075435857013,5.450003051757804,-2.291207564788081,13.19121366830369,1.5793977434848614,9.320608360030747,-5.998336029963625,76.47070703217454,4.629554553106118,3.8706053082729435,3,-2.925006866455064,-5.925006866455064,-6.262500762939439,-1.0500030517577983,7.599990844726577,4,0.03403748623515179,3.000021798365082,127.25,-1.26666259765625,126.75,1.4888831621529248,127.6500015258789,0.03403748623515179 4128,2016-03-07,126.3499984741211,128.44999694824222,125.8000030517578,127.75,202848.0,-0.011345888442971797,-1.1200015869189155,-4.666624281572878,65.3746521433647,66.16882712816157,-1.8904712457070616,-4.520684657586571,-3.0229451102859173,1.9144527487254663,15.13054996139543,2.6499938964844176,2.8865118105344862,3.524998474121091,-3.9567349952166353,11.006731943458831,-0.2158682605477793,7.265865208789961,-3.6365322273641,30.681826063435036,-39.32864793022247,3.7408667346688684,3,-1.4750022888183594,-4.475002288818359,-4.812496185302734,0.40000152587890625,4.849998474121122,0,0.04867433003680288,1.500022888532845,127.8000030517578,3.000021798365082,127.25,-1.26666259765625,126.75,0.04867433003680288 4129,2016-03-08,124.9000015258789,126.3499984741211,124.6999969482422,126.0999984741211,246386.0,-0.011476034552854952,-1.0624940395582787,0.8571397431076669,53.42858002330665,66.45640946820144,-0.054261979659841586,-2.5185519077452483,-1.8326561418893021,3.439322532762077,13.375716837134997,1.650001525878892,3.1034303169155066,1.6425014495849553,-5.212715152114271,8.497718051284195,-1.7851068512646577,5.070109750434568,-1.384151961154629,4.255419308548858,-59.402012326537914,3.4276083008496188,3,0.7999954223632812,-3.025005340576172,-3.362499237060547,1.8499984741210938,3.9500045776367188,1,0.04803836907369674,-1.1200015869189155,126.3499984741211,1.500022888532845,127.8000030517578,3.000021798365082,127.25,0.04803836907369674 4130,2016-03-09,125.4499969482422,125.6999969482422,124.4499969482422,124.6500015258789,248518.0,0.004403486114044064,-1.083325386077729,-0.6666645473850302,53.29510914617307,65.81793316705864,0.03425187306939392,-2.5827080857543905,-2.6719490918462014,2.9585780016904977,11.671167204831416,1.25,3.0752377817836134,1.799996948242196,-4.573303757700316,8.173297654184722,-1.38665340472906,4.986647301213452,-1.2280500637067178,24.99999999999991,-33.73268971903197,3.1866503529712626,3,0.5499992370605327,-3.5750007629394673,-4.137496948242202,1.3000030517577983,3.6999969482421733,2,0.06536466438995059,-1.0624940395582787,124.9000015258789,-1.1200015869189155,126.3499984741211,1.500022888532845,127.8000030517578,0.06536466438995059 4131,2016-03-10,123.6999969482422,127.25,123.6500015258789,125.5,229932.0,-0.013949781128508199,-2.7894842512729086,-2.2500166893959768,50.68119868350371,64.25810779842571,2.1428472162700842,-0.20528756894451305,-1.2375464606582085,4.745203338341142,9.811373160729946,3.5999984741210938,3.213855518230531,-0.3550029754638473,-5.482011856896904,4.772005905969209,-2.9185074161803755,2.208501465252681,5.699996948242173,1.04157229255606,-53.95233357196924,2.563504440716526,3,2.2999992370605327,-1.8250007629394673,-1.5499973297119283,3.0500030517577983,6.250000000000014,3,0.08690380165892786,-1.083325386077729,125.4499969482422,-1.0624940395582787,124.9000015258789,-1.1200015869189155,126.3499984741211,0.08690380165892786 4132,2016-03-11,125.4000015258789,125.6999969482422,123.9000015258789,124.4000015258789,288696.0,0.013742963779926454,1.2500071525982783,-0.5555546136565974,51.34408558044907,62.18762910437749,0.8890638954677854,-1.4105483677584516,-3.1915442578140585,3.0928797748561294,8.096918211640924,2.0,3.613970523318784,0.9850013732910128,-3.3629082637198167,5.332911010301856,-1.188953445214409,3.1589561917964346,3.884992523193347,36.4583681027424,-13.647113786896178,2.173954818505422,3,1.1249961853027344,-3.525005340576172,-3.250001907348633,1.3499984741210938,5.54999542236331,4,0.06897927767643419,-2.7894842512729086,123.6999969482422,-1.083325386077729,125.4499969482422,-1.0624940395582787,124.9000015258789,0.06897927767643419 4133,2016-03-14,127.1500015258789,127.1500015258789,125.1999969482422,125.9499969482422,384592.0,0.013955342732901332,2.2499952316465843,1.2000045776367045,63.305317579315776,61.33475255394819,-0.6730477914119035,-2.820806162352966,-5.161096656893292,1.3908423496751254,7.513385050575677,1.9500045776367045,3.7512723533017294,2.4275012969970646,-1.770803925889993,6.625806519884108,0.3283486855535358,4.5266539084405935,2.022292672729492,97.22226343038916,44.12801820860221,2.099152611443524,3,-0.6250038146972656,-5.275005340576172,-6.025001525878906,-0.40000152587890625,2.0999984741210938,0,0.06488393449941365,1.2500071525982783,125.4000015258789,-2.7894842512729086,123.6999969482422,-1.083325386077729,125.4499969482422,0.06488393449941365 4134,2016-03-15,126.0500030517578,127.3000030517578,125.8499984741211,127.3000030517578,176896.0,-0.00865118726638181,1.3200073242187274,-1.0416626930388522,62.95264718670927,60.06302022708786,0.19682087054887631,-1.3447675904053114,-4.185126631239186,2.526507002830229,7.378738001086075,1.4500045776367045,3.7306421394859086,1.0450027465820142,-2.6600303843625994,4.750035877526628,-0.8075138188902997,2.897519312054328,3.011845293396007,65.75343897427524,8.170084459287139,1.8525165654723084,3,-3.8146972372032906e-06,-4.175006866455064,-4.925003051757798,-0.34999847412107954,1.1499938964844034,1,0.04085675344545425,2.2499952316465843,127.1500015258789,1.2500071525982783,125.4000015258789,-2.7894842512729086,123.6999969482422,0.04085675344545425 4135,2016-03-16,127.25,128.64999389648438,125.5,125.5,307840.0,0.009520007292260546,-2.5999930245535716,-1.4,62.429379626935635,59.02103793751783,-1.0334731067183895,-2.387583394413042,-5.470362726796566,1.3639277697402008,7.822858868280642,3.149993896484375,3.3872896454504655,2.067499542236334,-1.7136559109751772,5.848654995447845,0.1769218156305783,3.9580772688420893,1.703611408768296,72.00007934582419,12.72496122634692,1.8905777266057562,3,-1.1000022888183594,-4.975002288818359,-6.5749988555908345,-1.5499954223632812,-0.6999969482422017,2,0.012573721835093421,1.3200073242187274,126.0500030517578,2.2499952316465843,127.1500015258789,1.2500071525982783,125.4000015258789,0.012573721835093421 4136,2016-03-17,128.44999694824222,128.89999389648438,127.6500015258789,127.6999969482422,266366.0,0.009430231420371138,-1.9411901983661977,0.4285714285714367,64.24730069128069,58.56203007344873,-2.2857172159386607,-3.436946040795746,-6.633803464567194,0.19034408700315453,8.769951113976242,1.649993896484375,2.8466974613686347,3.059996795654328,-0.9648734629427054,7.084867054251376,1.0475616663558043,5.072431924952852,-4.79999542236331,91.00004730231885,29.819447099613924,2.0124351292985216,3,-2.1749992370605753,-6.174999237060575,-8.374998092651396,-2.7999954223633097,4.800003051757784,3,0.00544956765179383,-2.5999930245535716,127.25,1.3200073242187274,126.0500030517578,2.2499952316465843,127.1500015258789,0.00544956765179383 4137,2016-03-18,128.75,129.35000610351562,127.9499969482422,129.35000610351562,163314.0,0.0023355629341017536,3.6666497126290154,-0.8000081380208182,59.81872930728798,57.944705313884654,-2.7231611903441717,-3.4989188928239514,-6.8817270651623375,-0.11636084373174072,9.815660251844815,1.4000091552734233,2.2904225657949127,3.0949996948242244,-1.086903492340042,7.276902881988491,1.0040481012420912,5.185951288406358,-4.994998626708991,85.54205349756407,27.60932510770222,2.0909515935821346,3,-2.2499961853027344,-6.250003814697266,-8.9375,-3.0999984741210938,13.149993896484375,4,0.009320364646541401,-1.9411901983661977,128.44999694824222,-2.5999930245535716,127.25,1.3200073242187274,126.0500030517578,0.009320364646541401 4138,2016-03-21,128.30000305175778,129.0,127.6500015258789,129.0,132356.0,-0.0034951219280948687,2.8571553133514986,1.16664971262911,52.18855755107189,57.806925039191896,-2.1986819562749247,-2.9314384645697373,-6.436998523151672,0.31546773954713103,10.748690128843958,1.3499984741210938,1.7955852445797262,2.475002670288063,-1.8515982472004566,6.801603587776597,0.3117022115438033,4.638303129032323,-4.321201489257788,72.72723669713062,19.040608945984957,2.163300458744264,3,-1.7999992370605185,-3.8500061035155966,-8.600002288818331,-2.650001525878878,13.750000000000028,0,0.020654667447010056,3.6666497126290154,128.75,-1.9411901983661977,128.44999694824222,-2.5999930245535716,127.25,0.020654667447010056 4139,2016-03-22,129.10000610351562,129.10000610351562,127.0999984741211,128.5,261014.0,0.006235409452290508,5.666624281572656,-0.8571553133514639,57.9661223847987,58.325926510150296,-2.6152864446278272,-3.376892601514726,-7.265320420006816,-0.45592330062635256,11.520450512977717,2.0000076293945312,1.3976784941906146,2.9400054931640653,-1.306802617774423,7.186813604102554,0.8166014376948283,5.063409548633317,-4.90635635937501,93.50650380081962,39.44858874884473,2.1234040554692464,3,-2.6000022888183594,-4.375007629394531,-9.575004577636719,-3.4500045776367188,9.29998779296875,1,0.0011618426753916555,2.8571553133514986,128.30000305175778,3.6666497126290154,128.75,-1.9411901983661977,128.44999694824222,0.0011618426753916555 4140,2016-03-23,130.89999389648438,131.30000305175778,129.19999694824222,129.19999694824222,242900.0,0.013942584878930742,-1.470599851002161,2.833299425258078,61.37070614497093,59.51364956142444,-3.9793650343138154,-4.668003901803786,-9.065235435620053,-2.22213024370177,11.995674363570426,2.199996948242159,1.1961613413023002,4.264993667602539,0.1363898972624895,8.393597437942589,2.2006917824325285,6.329295552772564,-6.500089897968763,90.47598287384507,36.650778784002,2.0643018851700217,3,-3.29999160766603,-5.149993896484375,-11.537492752075195,-5.249992370605469,8.350006103515625,2,-0.02826582979956538,5.666624281572656,129.10000610351562,2.8571553133514986,128.30000305175778,3.6666497126290154,128.75,-0.02826582979956538 4141,2016-03-24,131.0,131.39999389648438,130.35000610351562,131.0,94732.0,0.000763988603351029,1.6250095368886854,0.0,60.25640649437919,60.503907440750005,-3.279883274980733,-4.349107092584134,-9.080186635942084,-2.289826113523077,12.82512226146546,1.04998779296875,1.4169578325284817,3.9574996948242216,-0.20679367832724438,8.121793067975673,1.8753530082484815,6.0396463813999475,-6.186090058289864,90.6978064580232,38.095607323273,2.082146686575729,3,-2.7000045776367188,-5.125003814697266,-11.375,-5.349998474121094,4.899993896484375,3,-0.03396944235299393,-1.470599851002161,130.89999389648438,5.666624281572656,129.10000610351562,2.8571553133514986,128.30000305175778,-0.03396944235299393 4142,2016-03-29,130.5,131.19999694824222,129.69999694824222,130.94999694824222,260158.0,-0.003816793893129722,2.157904881221803,-100.0,64.16384101055974,60.59929893311045,-2.213100884009606,-3.4469577506218627,-8.37668393002241,-1.7816510837936903,13.729680959953905,1.5,1.6174493226514386,3.0899997711181584,-0.9224281637219462,7.102427705958277,1.083785803698106,5.096213738538211,-5.159203341907926,79.06988710258352,22.716095981752616,2.0062139674200576,3,-2.0500030517578125,-4.625003814697266,-11.01249885559082,-5.174995422363281,4.800003051757784,1,0.021072796934865856,1.6250095368886854,131.0,-1.470599851002161,130.89999389648438,5.666624281572656,129.10000610351562,0.021072796934865856 4143,2016-03-30,133.14999389648438,133.94999694824222,130.5,131.0,331096.0,0.020306466639727017,-1.1904784971759257,-4.777796615916419,76.02524008550694,62.051809255199075,-4.3834590139843215,-5.791374508289579,-10.704367629361684,-4.405582152309904,15.37608403232934,3.449996948242216,2.1129908060021307,5.357493972778315,0.7043388173497078,10.010649128206936,3.030916395063997,7.684071550492618,-7.324461459320915,88.32112073046142,24.3289285175153,2.3265775777143087,3,-3.4249954223632812,-5.99999618530272,-13.662492752075195,-8.499992370605469,2.100006103515625,2,0.06571536163045244,2.157904881221803,130.5,1.6250095368886854,131.0,-1.470599851002161,130.89999389648438,0.06571536163045244 4144,2016-03-31,132.89999389648438,133.60000610351562,132.25,133.5,467884.0,-0.0018775817608700507,2.374938012588213,-0.2790733985323132,73.95499291520605,63.33243295389578,-3.419165406997024,-5.4050093351771125,-10.150883808347501,-4.124321705135372,16.485616332696278,1.350006103515625,2.514079931774134,4.844994354248058,-0.3366406076321766,10.026629316128293,2.254176873307955,7.435811835188176,-6.262015008213041,77.89467259457177,8.599679343872964,2.590817480940117,3,-2.3749961853027344,-5.74999618530272,-13.037492752075195,-8.874992370605469,1.400009155273409,3,0.06884883051537516,-1.1904784971759257,133.14999389648438,2.157904881221803,130.5,1.6250095368886854,131.0,0.06884883051537516 4145,2016-04-01,132.19999694824222,133.10000610351562,130.85000610351562,132.89999389648438,260784.0,-0.005267095413016953,3.090829645864255,1.1666497126290152,79.31037567178201,65.00610795172926,-2.1715297732645524,-4.506845792351228,-9.04934213365479,-3.4087927571318914,16.960814737015795,2.25,2.5390239440120865,3.8724975585937784,-1.586000895533516,9.330996012721073,1.143248331530117,6.601746785657426,-4.8308162539737936,58.82352941176471,-18.31585213156606,2.7292492270636477,4,-1.6749992370605753,-5.049999237060561,-12.337495803833036,-8.17499542236331,3.300003051757784,4,0.04689861642485149,2.374938012588213,132.89999389648438,-1.1904784971759257,133.14999389648438,2.157904881221803,130.5,0.04689861642485149 4146,2016-04-04,133.5,133.85000610351562,131.69999694824222,132.5,204368.0,0.009833608787954473,1.5294043729579962,-1.4285776566758073,78.72343303683265,67.10663058834534,-2.994791172049929,-5.601814634805436,-9.979219940957222,-4.699118601103095,17.541230106619626,2.150009155273409,2.715025465294403,4.8600006103515625,-1.0367934901838964,10.756794710887021,1.9116035600838188,7.808397660619292,-5.472737680334205,89.41183651194787,6.832188680835699,2.9483970502677304,4,-2.9750022888183594,-5.525001525878892,-13.524999618530273,-9.474998474121094,2.100006103515625,0,0.04307116104868913,3.090829645864255,132.19999694824222,2.374938012588213,132.89999389648438,-1.1904784971759257,133.14999389648438,0.04307116104868913 4147,2016-04-05,132.14999389648438,133.0,131.44999694824222,132.80000305175778,318796.0,-0.010112405269779967,1.9523781843546464,-0.6500091552734091,68.24816156508516,68.89103103434681,-1.242431779362363,-4.12046720628598,-8.397708033986191,-3.4054675035295645,17.953211960399734,2.050003051757784,2.8189020015677215,3.292494964599598,-2.7917591691185066,9.376749098317717,0.2503678977405457,6.33462203145865,-3.5304581139609468,47.825952348307204,-31.54237593302738,3.0421270668590563,4,-1.6249961853027344,-3.8749961853027344,-11.149993896484375,-8.124992370605469,3.5,1,0.028376845805512918,1.5294043729579962,133.5,3.090829645864255,132.19999694824222,2.374938012588213,132.89999389648438,0.028376845805512918 4148,2016-04-06,132.5,132.5,131.25,132.5,282546.0,0.0026485517947869575,1.0,-0.0,74.90346898930238,70.77295843484723,-1.0437798035019625,-4.201521075966127,-8.475130163281648,-3.822340833262672,18.761862607857953,1.25,2.8095752519570283,3.335000991821289,-2.8366717196725233,9.506673703315087,0.2491646360743971,6.420837347568195,-3.34741810090469,54.999796549479164,-25.01294278221757,3.0858363557469017,4,-0.9250030517577841,-4.225002288818359,-11.149999618530273,-8.474998474121094,2.699996948242216,2,0.021132098503832353,1.9523781843546464,132.14999389648438,1.5294043729579962,133.5,3.090829645864255,132.19999694824222,0.021132098503832353 4149,2016-04-07,130.89999389648438,133.69999694824222,130.64999389648438,132.5,342210.0,-0.012075517762382026,-1.904756368709428,-100.0,63.670382875417474,71.0284780715635,0.9369344001185596,-2.244014912610112,-6.754135364310173,-2.3335140349862513,20.14793277166708,3.050003051757841,2.8845293349284873,1.434995269775385,-4.439935280149598,7.309925819700354,-1.5024700051870923,4.372460544737862,-1.267670492474366,7.812470197791299,-70.18942948612258,2.9374652749624843,4,0.9250030517578409,-2.099994659423828,-9.412496566772461,-6.874992370605469,6.600006103515625,3,0.03323152258475748,1.0,132.5,1.9523781843546464,132.14999389648438,1.5294043729579962,133.5,0.03323152258475748 4150,2016-04-08,133.64999389648438,134.10000610351562,130.89999389648438,130.89999389648438,196594.0,0.021008404340910003,-1.3272816051136365,-1.7187434435140858,67.44964346683565,71.82772662405866,-1.5443612889947929,-4.583175217617963,-9.409949003062422,-5.199789874550277,21.742835441920665,3.20001220703125,3.2498551051276934,3.7749954223632756,-2.0645664217443027,9.614557266470854,0.8552145003095006,6.694776344417065,-3.585903138051151,86.9562140645732,10.160679838397527,2.9197809220537856,4,-1.7499923706054688,-4.774990081787109,-11.074993133544922,-9.624992370605469,3.95001220703125,4,0.0048635180318590265,-1.904756368709428,130.89999389648438,1.0,132.5,1.9523781843546464,132.14999389648438,0.0048635180318590265 4151,2016-04-11,134.44999694824222,134.64999389648438,133.05000305175778,134.5,206160.0,0.005985806870874022,8.14304399005989,-0.018182927911921484,68.50647259612295,72.3102412446768,-2.015464892582713,-4.781681029569,-10.033604095488286,-6.099823474736297,22.986083041744,1.599990844726591,3.507614765009947,4.037498474121122,-1.3720279029796245,9.447024851221883,1.3327352855707488,6.7422616626714955,-3.901596348399096,95.00007629394602,18.51320383162448,2.7047631885503796,4,-1.8750000000000284,-5.299999237060575,-11.075000762939482,-10.42499542236331,3.150009155273409,0,0.0078096175201995965,-1.3272816051136365,133.64999389648438,-1.904756368709428,130.89999389648438,1.0,132.5,0.0078096175201995965 4152,2016-04-12,134.05000305175778,134.5,132.80000305175778,134.5,155562.0,-0.002975038345582215,6.5555932318335675,8.999389685693814,68.7296342464745,71.4996183736732,-1.1833925536921583,-3.9003993693815175,-9.469557759941353,-5.807193388739705,24.242457618408846,1.699996948242216,3.566044794350745,3.2050045013427564,-1.8912133282765922,8.301222330962105,0.6568955865330679,5.753113416152445,-3.150009155273409,85.00022888183523,7.70575505821877,2.548108914809678,4,-1.400009155273409,-4.9000053405761435,-10.67500686645505,-10.025001525878878,1.300003051757841,1,0.011562872185533424,8.14304399005989,134.44999694824222,-1.3272816051136365,133.64999389648438,-1.904756368709428,130.89999389648438,0.011562872185533424 4153,2016-04-13,135.39999389648438,135.85000610351562,134.05000305175778,134.85000610351562,439964.0,0.010070800551980286,1.4827419286947396,-1.2222033840832025,69.81128997276443,71.03920693562414,-2.43692545382396,-4.849254990700047,-10.660605188954918,-7.257787891659291,25.26171232469216,1.800003051757841,3.696476168832163,4.142495727539057,-1.0294159149380562,9.314407370016184,1.556539906300486,6.7284515487776275,-3.9749999999999943,91.34593941101213,15.437013969347106,2.5859558212385627,4,-2.149993896484375,-5.649990081787109,-12.02499771118164,-11.374992370605469,3.050003051757841,2,0.0018463811762881033,6.5555932318335675,134.05000305175778,8.14304399005989,134.44999694824222,-1.3272816051136365,133.64999389648438,0.0018463811762881033 4154,2016-04-14,131.19999694824222,131.85000610351562,129.25,130.75,432972.0,-0.031019181222808112,1.971409638239064,0.8181944290312357,50.819680332591595,67.87357412015854,1.6724425652142543,-0.25681818653941946,-6.3117301775971555,-3.2093862625903853,25.435796855658854,6.149993896484375,3.7223638548300357,-0.315000915527321,-4.871439086239121,4.241437255184479,-2.593220000883207,1.963218169828565,4.650009155273409,29.54538098386774,-42.68179680805325,2.2782190853558983,4,1.3500061035155966,-1.4499931335449503,-7.8250007629394815,-7.17499542236331,7.5,3,0.030487805587205763,1.4827419286947396,135.39999389648438,6.5555932318335675,134.05000305175778,8.14304399005989,134.44999694824222,0.030487805587205763 4155,2016-04-15,128.85000610351562,131.35000610351562,128.69999694824222,131.0,216526.0,-0.01791151600143448,-1.1632620014449337,-4.777796615916419,44.76886819071495,64.10084469281212,3.9082592032268053,2.3391147615917305,-3.7629517545817066,-1.0277916571061212,25.132046485808047,2.650009155273409,3.230467960830282,-2.744992065429699,-7.0344978680138865,1.544513737154503,-4.889744966721793,-0.600239164137605,7.0,2.09802745724838,-64.99229186976936,2.144752901292101,4,3.4249954223632812,0.8999977111816406,-5.062509536743164,-4.825004577636719,11.599990844726591,4,0.0671322738590725,1.971409638239064,131.19999694824222,1.4827419286947396,135.39999389648438,6.5555932318335675,134.05000305175778,0.0671322738590725 4156,2016-04-18,129.14999389648438,129.55000305175778,126.9499969482422,128.55000305175778,242784.0,0.002328193859205241,2.7142701441947037,-0.2790663014009869,46.68302770729484,61.704718708613186,3.2702320190178114,2.2074341465430223,-3.8839696994039343,-1.4642065693711146,24.772903503876027,2.6000061035155824,2.7843952916203705,-2.4800041198730582,-6.671771705137957,1.71176346539184,-4.575887912505493,-0.3841203272406233,6.414011840820308,24.719041406138707,-39.168226296304034,2.0958837926324483,4,2.2500076293945312,0.6000099182128906,-5.212497711181641,-5.674995422363281,11.95001220703125,0,0.06542789474542343,-1.1632620014449337,128.85000610351562,1.971409638239064,131.19999694824222,1.4827419286947396,135.39999389648438,0.06542789474542343 4157,2016-04-19,129.94999694824222,130.30000305175778,128.94999694824222,130.0,285130.0,0.006194371580064084,3.1538064273811126,-0.0833396912590723,41.351352465946185,57.97670576157362,2.375109236308674,1.5831081256534958,-4.417869510176388,-2.4021597464722504,24.15432340154417,1.3500061035155682,2.3197930737205184,-1.740000915527304,-5.79015657083437,2.3101547397797617,-3.7650787431808226,0.28507691212621467,5.097168261718707,33.70783049388727,-25.969712083365557,2.0250778276535315,4,1.4500045776366903,-0.0749931335449503,-6.0125007629394815,-6.474998474121122,12.199996948242159,1,0.05886886752540921,2.7142701441947037,129.14999389648438,-1.1632620014449337,128.85000610351562,1.971409638239064,131.19999694824222,0.05886886752540921 4158,2016-04-20,130.94999694824222,131.35000610351562,129.0,129.30000305175778,241272.0,0.007695267591258936,-1.0888943142361112,-32.99786389992835,44.93506884691825,55.89500420285148,1.2651648613691577,0.8346091660719992,-5.075019604602119,-3.5356954175182267,23.730192925891334,2.350006103515625,1.7787376211775836,-0.8725006103515227,-4.61759640984215,2.872595189139105,-2.7450485100968365,1.000047289393791,3.611338166015571,81.63250053717118,23.257175631897177,1.8725478997453175,4,0.45000457763669033,-0.42499542236330967,-6.750000000000028,-7.474998474121122,11.449996948242159,2,0.03360068161752228,3.1538064273811126,129.94999694824222,2.7142701441947037,129.14999389648438,-1.1632620014449337,128.85000610351562,0.03360068161752228 4159,2016-04-21,129.25,131.25,129.05000305175778,131.0,202070.0,-0.012982031216954848,-1.0465145987991378,-1.0606099839088172,42.71605142931632,53.14682730979378,3.0245614783727035,2.6840311164025934,-3.0255153380358024,-1.9429525668357286,23.560549482263404,2.199996948242216,1.4633744199200294,-2.5799972534179574,-6.302671339199776,1.1426768323638612,-4.441334296308867,-0.7186602105270481,4.854654824296858,52.27268786477951,-5.796190549643711,1.8613370428909115,4,2.1500015258789062,1.4250030517578125,-5.0500030517578125,-6.775001525878906,12.800003051757812,3,0.07117986033456258,-1.0888943142361112,130.94999694824222,3.1538064273811126,129.94999694824222,2.7142701441947037,129.14999389648438,0.07117986033456258 4160,2016-04-22,127.1999969482422,129.0,126.5,128.0,374864.0,-0.015860758620950044,-1.2727304253740142,0.45714460100445614,34.99998183476187,49.42388389186476,4.54094392923777,4.682712136883239,-0.6861412430382927,-0.010817926665822597,22.81156197394151,2.75,0.9552551939083571,-4.445000457763669,-8.692958081417075,-0.19704283411024903,-6.568979269590372,-2.321021645936966,6.475378403491376,14.432908604688038,-38.032516071658826,2.123978811826707,4,3.975006103515611,3.475006103515611,-3.237499237060561,-4.724998474121108,15.499999999999986,4,0.09040880720051736,-1.0465145987991378,129.25,-1.0888943142361112,130.94999694824222,3.1538064273811126,129.94999694824222,0.09040880720051736 4161,2016-04-25,126.5500030517578,127.6500015258789,126.0,127.5,220582.0,-0.0051100150320670945,1.64000244140625,1.1874916553816024,36.20690043964924,45.81024680221751,4.416967501505255,5.251475749225236,0.31611275707312814,0.505952459184627,22.053946350037577,1.6500015258789062,0.6985147952513557,-4.872494506835963,-9.690601932672493,-0.05438708099941891,-7.281548219754242,-2.463440793917684,6.5513422718371,10.280419145622606,-41.00500584836789,2.4090537129182703,4,4.375000000000014,4.375000000000014,-2.3375053405761577,-4.750000000000014,14.949996948242202,0,0.10983795781339856,-1.2727304253740142,127.1999969482422,-1.0465145987991378,129.25,-1.0888943142361112,130.94999694824222,0.10983795781339856 4162,2016-04-26,133.25,134.14999389648438,125.25,127.25,692974.0,0.052943475200881274,1.282053288469815,-6.315809762443889,51.407131389519336,43.76534029296806,-2.6914819389222373,-1.298509928524311,-6.030325243050598,-6.309619291586543,21.77401015842691,8.899993896484375,0.2790858001579295,1.69000244140625,-3.1739983911446927,6.554003273957193,-0.7419979748692072,4.122002857681707,-7.25,89.88770209337014,37.45809114206477,2.4320004162754705,4,-3.5500030517578125,-2.6999969482421875,-8.97500228881836,-11.900001525878906,9.25,1,0.058911865692425014,1.64000244140625,126.5500030517578,-1.2727304253740142,127.1999969482422,-1.0465145987991378,129.25,0.058911865692425014 4163,2016-04-27,141.89999389648438,142.25,134.0,134.0,768710.0,0.0649155264276502,-1.0886092085897392,1.3166656494140625,66.32049842431258,45.4876534142704,-11.535576751417608,-9.759752382706665,-14.30922316445043,-15.026062036296352,21.255569234482007,9.0,-0.04121200084350107,9.902496337890625,3.2070586864806785,16.597933989300557,6.554777512185666,13.250215163595584,-16.649993896484375,97.94114056755515,38.22086528093132,3.3477188257049675,4,-8.149993896484375,-8.149993896484375,-17.399993896484375,-20.54999542236328,-3.79998779296875,2,0.0017618041631655146,1.282053288469815,133.25,1.64000244140625,126.5500030517578,-1.2727304253740142,127.1999969482422,0.0017618041631655146 4164,2016-04-28,142.0500030517578,142.25,139.64999389648438,141.5,451908.0,0.001057147017094806,4.473714643665976,0.06962069325174704,63.504855097742144,47.56942973727342,-11.15804623068243,-9.68570966799308,-14.059399326568482,-15.246314132887264,20.709111118796677,2.600006103515625,-0.33793198125721347,9.59500503540039,1.5296217077172969,17.660388363083484,5.562313371558844,13.627696699241937,-16.800003051757812,98.82354736328125,40.79080319266848,4.032691663841543,4,-8.300003051757812,-8.300003051757812,-16.575002670288086,-20.70000457763672,-1.4000091552734375,3,0.0024638566505277293,-1.0886092085897392,141.89999389648438,1.282053288469815,133.25,1.64000244140625,126.5500030517578,0.0024638566505277293 4165,2016-04-29,138.39999389648438,141.5,138.35000610351562,141.5,356640.0,-0.025695241653345913,1.0322501255155985,-5.636343459564434,55.81737975545455,48.5843577426245,-6.717306711424612,-5.847184733589614,-10.150111905302879,-11.666131509925378,20.708148848641855,3.6999969482421875,-0.8762700159410883,5.634996032714838,-2.8545689728026105,14.124561038232272,1.390213529956128,9.879778535473548,-12.469993896484368,77.3529052734375,23.005018422358205,4.244782502758717,4,-4.649993896484375,-4.649993896484375,-12.787492752075195,-17.04999542236328,2.150009155273409,4,0.02637289968382106,4.473714643665976,142.0500030517578,-1.0886092085897392,141.89999389648438,1.282053288469815,133.25,0.02637289968382106 4166,2016-05-02,139.25,140.05000305175778,138.0,138.39999389648438,158016.0,0.006141662868506925,-1.4848613757004854,-0.2741949774071923,57.5581397927731,50.38511189004971,-6.687190454478781,-6.5817792983453955,-10.744959790885218,-12.54660261601326,20.435845511695224,2.050003051757784,-0.7107113680574457,6.197502136230469,-2.77270927928501,15.167713551745933,1.7123964284727435,10.682607843988194,-12.667199999999994,82.35294117647058,30.565341648675727,4.485105707757735,5,-5.5,-5.5,-12.57499885559082,-16.949996948242216,-0.350006103515625,0,0.0247755615672689,1.0322501255155985,138.39999389648438,4.473714643665976,142.0500030517578,-1.0886092085897392,141.89999389648438,0.0247755615672689 4167,2016-05-03,135.89999389648438,139.75,134.35000610351562,139.0,455120.0,-0.024057494459717277,1.3478203180458161,-3.6470398161777906,50.68681330197735,51.02419460727849,-2.686983738773648,-3.095116112224048,-7.1460595936353,-9.225295419266189,19.862770655398833,5.399993896484375,-0.2595963099595906,2.6599960327148438,-6.38722379300566,11.707215858435347,-1.863613880145408,7.183605945575096,-8.690505896484368,23.030229048295457,-22.77227367743195,4.523609912860253,5,-2.149993896484375,-2.149993896484375,-8.812498092651367,-13.549995422363281,2.550003051757841,1,0.0412068164460786,-1.4848613757004854,139.25,1.0322501255155985,138.39999389648438,4.473714643665976,142.0500030517578,0.0412068164460786 4168,2016-05-04,135.30000305175778,136.5,134.0,136.10000610351562,158522.0,-0.0044149438680888275,2.125017881495751,0.2580649924690733,56.250011630178804,52.52796796292988,-1.5701742682847168,-2.3975227797345156,-6.345760077337019,-8.65778375576997,19.33049948142385,2.5,0.15377704159354266,1.9200050354003508,-7.165575326243697,11.005585397044413,-2.6227851454216875,6.462795216222389,-7.488894571757783,15.7576127485792,-30.775234681788028,4.542790180822029,5,-1.550003051757784,-1.550003051757784,-8.137506484985323,-12.95000457763669,-1.3500061035155682,2,0.05321505384953995,1.3478203180458161,135.89999389648438,-1.4848613757004854,139.25,1.0322501255155985,138.39999389648438,0.05321505384953995 4169,2016-05-06,135.25,136.25,133.75,133.75,351116.0,-0.0003695716971909846,-2.3333333333333335,-1.8749928474698452,60.49179327292518,55.36039145605914,-0.6476768493065777,-2.1132670030803524,-6.011304660204928,-8.640880385611837,18.35149898393143,2.5,0.6685679473920629,1.6525016784667912,-7.3912780302227645,10.696281387156361,-2.8693881758779867,6.174391532811569,-6.861335859200011,19.35483870967742,-31.44383353757939,4.521889854344784,5,-1.5,-1.5,-6.812501907348633,-11.625,-3.5,4,0.02107213385224127,2.125017881495751,135.30000305175778,1.3478203180458161,135.89999389648438,-1.4848613757004854,139.25,0.02107213385224127 4170,2016-05-09,134.30000305175778,135.89999389648438,133.85000610351562,134.94999694824222,181768.0,-0.007024007011033007,-1.6451663713329396,-0.43332926432295454,58.266464914347445,57.811454175470054,1.5817026543187467,-1.1721741262630019,-4.74979168145498,-7.724254739874951,17.19376000142883,2.04998779296875,1.0507555978336143,0.6700042724609148,-8.379239961840767,9.71924850676261,-3.854617844689926,5.194626389611756,-5.356885476589781,8.730202941795813,-43.49328806884063,4.524622117150847,5,-0.5500030517577841,-0.5500030517577841,-5.4625053405761435,-10.675003051757784,-2.25,0,0.04728213477612031,-2.3333333333333335,135.25,2.125017881495751,135.30000305175778,1.3478203180458161,135.89999389648438,0.04728213477612031 4171,2016-05-10,135.5,136.14999389648438,134.89999389648438,135.25,192348.0,0.008935196731006512,-1.6315451333119178,-0.38461899619697093,58.795566584657664,58.632391419374315,1.9945185509800751,-2.413200179558089,-5.6646506312982865,-8.950983858963355,15.823655013169196,1.849990844726591,1.701566882429944,1.8175010681152344,-7.263900203368735,10.89890233959919,-2.72319956762675,6.358201703857219,-6.0246071278387205,29.166666666666668,-24.349727239246295,4.54070063574198,5,2.5,-1.75,-6.662502288818359,-11.875,-4.0,1,0.03726939521592465,-1.6451663713329396,134.30000305175778,-2.3333333333333335,135.25,2.125017881495751,135.30000305175778,0.03726939521592465 4172,2016-05-11,135.60000610351562,136.0,134.64999389648438,135.5,186764.0,0.0007380524244695597,2.0000339086500967,0.4000244140625,57.585657041269336,57.661853487925065,2.52885271551375,-2.5203496231362124,-5.482149203625653,-9.079008805318153,14.503131982732869,1.350006103515625,2.7984883572002275,1.8400070190429574,-7.2809685982936685,10.960982636379597,-2.7204807896253556,6.40049482771127,-5.6136289462407944,67.27294921875,16.597869319667858,4.56048780866832,5,2.399993896484375,-1.850006103515625,-6.350008010864258,-11.975006103515625,-3.300003051757841,2,0.024336192068085793,-1.6315451333119178,135.5,-1.6451663713329396,134.30000305175778,-2.3333333333333335,135.25,0.024336192068085793 4173,2016-05-12,135.64999389648438,136.14999389648438,134.85000610351562,135.60000610351562,258092.0,0.00036864152447457776,1.476196012323432,0.49984742142203237,61.03447223531786,57.387366503211254,1.6752377021597908,-2.688487902496206,-5.318982974970595,-9.157009217374991,12.698489737976345,1.29998779296875,4.010674698638979,1.8774948120117188,-7.253623807571159,11.008613431594583,-2.6880644977797203,6.443054121803158,-5.173071825500529,75.999755859375,24.472278390830652,4.565559309791432,5,1.975006103515625,-1.899993896484375,-6.249996185302734,-11.924995422363267,1.20001220703125,3,0.020641379858037823,2.0000339086500967,135.60000610351562,-1.6315451333119178,135.5,-1.6451663713329396,134.30000305175778,0.020641379858037823 4174,2016-05-13,135.19999694824222,136.05000305175778,134.0,135.64999389648438,286598.0,-0.003317338507110801,2.279964844179252,-9.002136752136183,64.59854339789916,58.36305135237177,1.1749337131856805,-2.027401923667952,-4.72597781433646,-8.729942413802661,13.130985192575045,2.050003051757784,4.394934310791427,1.227497863769571,-7.841388069358288,10.29638379689743,-3.3069451027943444,5.7619408303334865,-4.252151760097718,58.6955656396796,2.3735988563246764,4.534442966563929,5,1.7000045776366903,-1.449996948242216,-5.274999618530302,-11.049999237060561,1.25,4,-0.009245562338869973,1.476196012323432,135.64999389648438,2.0000339086500967,135.60000610351562,-1.6315451333119178,135.5,-0.009245562338869973 4175,2016-05-16,137.5,137.5,134.35000610351562,134.60000610351562,197856.0,0.017011857275694098,1.1724141559767225,-6.44447458546716,68.84680860227932,59.617347886761344,-1.4149568911699646,-3.84318436982619,-6.824283719566097,-11.069273074998364,13.96549483326438,3.149993896484375,3.5394784601922993,3.095001220703125,-5.76798504058587,11.95798748199212,-1.3364919099413726,7.526494351347623,-6.10006861938129,100.0,36.29037379798193,4.431493130644501,5,-0.75,-3.75,-7.187501907348633,-13.350002288818345,-0.4499969482422159,0,-0.041818181818181865,2.279964844179252,135.19999694824222,1.476196012323432,135.64999389648438,2.0000339086500967,135.60000610351562,-0.041818181818181865 4176,2016-05-17,137.60000610351562,138.64999389648438,136.69999694824222,137.64999389648438,336280.0,0.0007273171164772219,-1.108097853879053,-0.01723720626769234,59.68820431677364,60.61750244396094,-1.9820634207725334,-3.4548079117425914,-6.733390999211906,-11.208424518997106,14.859539345037179,1.949996948242159,2.770677998874305,2.7725067138671875,-5.837736343286792,11.382749771021167,-1.5326148147098024,7.077628242444177,-5.7660719781216585,77.41958771682276,16.318179213800462,4.305121528576987,5,-1.4000091552734375,-3.850006103515625,-7.212503433227539,-13.375003814697266,-0.20001220703125,1,-0.040334322714946746,1.1724141559767225,137.5,2.279964844179252,135.19999694824222,1.476196012323432,135.64999389648438,-0.040334322714946746 4177,2016-05-18,137.60000610351562,138.5,136.30000305175778,138.5,191132.0,0.0,3.8889152622834717,18.004273504273506,34.4203547553179,58.19198501342083,-1.9171675456196056,-3.0064447756528807,-6.556287210119109,-11.223218141460706,16.043078877552723,2.199996948242216,2.506916928149508,2.3900062561035043,-5.9843655198536965,10.764378032060705,-1.7971796318751103,6.577192144082119,-5.349429343137416,77.41958771682276,20.111571508725405,4.187185887978603,5,-1.4000091552734375,-3.850006103515625,-6.737508773803711,-13.10000991821289,-10.800003051757827,2,-0.04433143773937498,-1.108097853879053,137.60000610351562,1.1724141559767225,137.5,2.279964844179252,135.19999694824222,-0.04433143773937498 4178,2016-05-19,135.35000610351562,137.75,135.35000610351562,137.75,410894.0,-0.016351743460733092,1.0,2.6666779695500322,28.93083933847909,54.68521235403793,0.38070667804640834,-0.43205738164363083,-4.104931987963312,-9.001245591937106,16.932519379070666,2.399993896484375,2.014955260609298,-0.07999420166015625,-8.210792836244423,8.050804432924096,-4.1453935189522895,3.985405115631977,-2.6994524135525353,29.032427430416547,-22.073049272391103,4.065399317292129,5,0.899993896484375,-1.600006103515625,-4.450010299682617,-10.85000991821289,-6.650009155273409,3,-0.02253419219963093,3.8889152622834717,137.60000610351562,-1.108097853879053,137.60000610351562,1.1724141559767225,137.5,-0.02253419219963093 4179,2016-05-20,138.44999694824222,139.0,135.19999694824222,135.19999694824222,265794.0,0.022903514628257238,-1.3384634164663287,-1.354170110499345,50.16287648723588,53.78481363991444,-2.4782425920109574,-2.9591870692047166,-6.916649050372513,-12.120304112346389,18.004583599850417,3.800003051757784,2.122342625053932,2.559996795654314,-5.127558963068992,10.24755255437762,-1.2837810837073391,6.403774675015967,-5.415465405877654,88.17196185625934,38.71827921217431,3.8437778793616557,5,-1.949996948242216,-4.699996948242216,-6.949995040893583,-13.349994659423857,-6.949996948242216,4,-0.011556452726573352,1.0,135.35000610351562,3.8889152622834717,137.60000610351562,-1.108097853879053,137.60000610351562,-0.011556452726573352 4180,2016-05-23,138.69999694824222,139.25,137.25,138.5,423632.0,0.001805706070860058,2.076915853844619,0.06153752253606644,48.1355809466667,52.600370791248764,-2.2780256432002375,-2.427943419191223,-6.887257374331313,-12.403280371593041,18.800174376862365,2.0,2.067246364774661,2.2349967956543253,-4.358227248078805,8.828220839387455,-1.0616152262122398,5.53160881752089,-5.296846667572225,86.4196879674184,39.42860400251451,3.2966120218665593,5,-2.074996948242216,-4.949996948242216,-7.549993515014677,-13.599994659423857,-3.800003051757841,0,-0.01622206236125312,-1.3384634164663287,138.44999694824222,1.0,135.35000610351562,3.8889152622834717,137.60000610351562,-0.01622206236125312 4181,2016-05-24,140.44999694824222,140.60000610351562,137.5,137.89999389648438,227376.0,0.012617159614307871,1.1754265736512135,12.750209811549409,67.30041993648163,53.6797888907168,-3.6342026351419747,-3.2498171548121206,-8.275353732348663,-14.17641524770886,19.602865561066096,3.100006103515625,1.9256151789901423,3.2899971008301065,-1.6175246462839539,8.197518847944167,0.8362362272730763,5.743757974387137,-6.692972678799038,97.2220573899043,45.25029954209272,2.453760873557034,5,-3.1499938964844034,-6.699996948242216,-9.43749427795413,-15.349994659423857,-3.099990844726591,1,-0.024207860237529077,2.076915853844619,138.69999694824222,-1.3384634164663287,138.44999694824222,1.0,135.35000610351562,-0.024207860237529077 4182,2016-05-25,141.10000610351562,141.3000030517578,139.85000610351562,140.25,195032.0,0.004628046773920147,1.3199951171875,0.33333532794389187,71.9697136086468,54.89481570997557,-3.8241401868126843,-3.458909781395846,-8.603249026789626,-14.822063654318328,20.02056937767682,1.4499969482421875,1.9678339326196692,3.5475059509277287,-1.2985956134336902,8.393607515289148,1.1244551687470334,5.970556733108424,-7.003262804850181,96.72136478475122,38.50943104888806,2.4230507821807095,5,-3.4500045776367188,-7.350006103515625,-10.525003433227539,-16.000003814697266,-3.400009155273409,2,-0.02622262258668362,1.1754265736512135,140.44999694824222,2.076915853844619,138.69999694824222,-1.3384634164663287,138.44999694824222,-0.02622262258668362 4183,2016-05-26,142.14999389648438,142.3000030517578,141.14999389648438,141.25,181922.0,0.007441443993974284,-1.0909141351088916,1.0588087459160593,74.29578448544503,55.972286941925105,-4.308192198569714,-4.7318102605471495,-9.368697080933657,-15.851960656598209,18.891487582167542,1.1999969482421875,1.9459781507135574,4.58499374389649,-0.3093735586786295,9.47936104647161,2.1378100926089303,7.03217739518405,-7.72712032976554,97.88719681242021,33.32419793216252,2.4471836512875567,5,-3.8249893188476562,-8.374992370605469,-11.512491226196289,-17.049991607666016,-6.149993896484375,3,-0.10798446362160696,1.3199951171875,141.10000610351562,1.1754265736512135,140.44999694824222,2.076915853844619,138.69999694824222,-0.10798446362160696 4184,2016-05-27,142.39999389648438,143.0,141.5,141.5,175214.0,0.00175870566819758,-2.3333559391000644,1.0,80.00000000000017,57.21153043056076,-3.832495068033552,-5.221978999371032,-9.289924063224248,-16.02432714190185,17.767798638239206,1.5,2.0031495434498083,4.817494201660168,-0.1464014980337538,9.781389901354089,2.335546351813207,7.299442051507128,-7.504492560663209,89.56511124320652,17.198571185439405,2.4819478498469603,5,-3.2999954223632812,-8.274993896484375,-11.437492370605469,-17.299991607666016,-7.849990844726591,4,-0.096207847861294,-1.0909141351088916,142.14999389648438,1.3199951171875,141.10000610351562,1.1754265736512135,140.44999694824222,-0.096207847861294 4185,2016-05-30,142.0500030517578,142.5,141.14999389648438,142.35000610351562,71130.0,-0.0024578009812344925,3.500089010961064,-0.3333389847750161,75.88938384543857,59.011661489301304,-3.094647208253349,-4.832271063142173,-8.647133944504901,-15.584377637522891,16.984249299513294,1.350006103515625,1.9660404768815738,4.2850028991699105,-1.0592591214831941,9.629264919823015,1.6128718888433582,6.957133909496463,-6.506141822802334,82.7273282137784,4.694033824693051,2.672131010326558,5,-2.9500045776367188,-7.9250030517578125,-11.012500762939453,-16.950000762939453,-7.4000091552734375,0,-0.07426964326015384,-2.3333559391000644,142.39999389648438,-1.0909141351088916,142.14999389648438,1.3199951171875,141.10000610351562,-0.07426964326015384 4186,2016-05-31,142.6999969482422,143.25,141.3000030517578,142.0500030517578,230366.0,0.004575810507005285,1.2285679408482142,-2.1666242815726564,76.89397310978391,63.73095241757531,-3.2912374920791194,-5.492131991520978,-9.02942410131908,-16.085431705275624,16.357324705126995,1.9499969482421875,1.9074447010257813,4.7624969482421875,-0.9906576732592498,10.515651569743625,1.8859196374914688,7.639074258992906,-6.559644617603141,83.8234106147508,4.24604730423016,2.8765773107507164,5,-3.4749984741210938,-8.449996948242188,-11.774993896484375,-17.599994659423828,-5.999999999999972,1,-0.054660148693534305,3.500089010961064,142.0500030517578,-2.3333559391000644,142.39999389648438,-1.0909141351088916,142.14999389648438,-0.054660148693534305 4187,2016-06-01,141.5,142.6999969482422,140.14999389648438,142.6999969482422,250914.0,-0.008409228969201932,3.2500158946123623,-1.846166486689516,70.3833312066693,68.33678484737422,-1.653758996947687,-4.059203039108013,-7.579819486306576,-14.73637218594854,16.688975798726368,2.5500030517578125,1.4808612818684992,3.2824996948242244,-2.5968345886498696,9.161833978298318,0.3428325530871632,6.222166836561286,-4.648682902424866,43.548498242781626,-34.974399001905304,2.939667141737051,6,-2.2750015258789062,-7.25,-10.574996948242188,-15.999996185302734,-2.100006103515625,2,-0.029328578773741176,1.2285679408482142,142.6999969482422,3.500089010961064,142.0500030517578,-2.3333559391000644,142.39999389648438,-0.029328578773741176 4188,2016-06-02,142.5,142.8000030517578,139.94999694824222,141.14999389648438,648044.0,0.007067137809187329,1.9230648846598977,-1.1250079473061811,74.49668965729116,71.04054186626925,-1.71301471365598,-4.734901157295127,-8.298938396683695,-15.606327170741153,17.10948791646553,2.8500061035155966,1.4896854122471836,3.922499847412098,-2.0849907538412538,9.92999044866545,0.9187545467854079,6.926245148038788,-5.008814612182391,77.27274829032343,-3.6029268033670263,3.0037453006266794,6,-2.25,-4.0,-12.375,-16.999996185302734,-2.899993896484375,3,-0.03368423194215986,3.2500158946123623,141.5,1.2285679408482142,142.6999969482422,3.500089010961064,142.0500030517578,-0.03368423194215986 4189,2016-06-03,138.10000610351562,143.0,137.80000305175778,142.75,373052.0,-0.03087715015076753,1.0194186838908588,-3.44442435065669,51.76472700182208,71.44378031684207,2.9414353754541196,-0.11641290606465304,-3.6891909997351604,-11.116520914950826,17.274947156483346,5.199996948242216,1.9532213209167253,-0.6199943542480355,-6.427010933155884,5.187022224659813,-3.52350264370196,2.283513935205889,5.149993896484375,5.5046462338772635,-69.93836138546811,2.903508289453929,6,2.274993896484375,0.399993896484375,-4.350006103515625,-9.175006866455078,0.75,4,-0.015206415718342026,1.9230648846598977,142.5,3.2500158946123623,141.5,1.2285679408482142,142.6999969482422,-0.015206415718342026 4190,2016-06-07,140.64999389648438,140.89999389648438,138.80000305175778,139.69999694824222,305888.0,0.01846479131258949,1.896545192419036,-0.20430068713862262,57.840605269434015,70.39268979828122,0.7790712318983708,-2.2833520331174384,-6.053497412947337,-13.556964714005687,17.44934801943002,2.79998779296875,2.846025685150039,1.6124938964843807,-3.8618332819700356,7.086821074938797,-1.1246696927428275,4.349657485711589,2.4910061645507824,52.29343927698522,-21.953587701586834,2.737163589227204,6,-0.12499237060546875,-2.149993896484375,-6.899993896484375,-9.774993896484375,-0.149993896484375,1,-0.043370004332997425,1.0194186838908588,138.10000610351562,1.9230648846598977,142.5,3.2500158946123623,141.5,-0.043370004332997425 4191,2016-06-08,140.55000305175778,141.75,140.0,140.89999389648438,168830.0,-0.0007109196520845851,-1.4137981836741136,-0.36841259898171425,57.54477160529953,68.78991846457598,0.9998887603965727,-1.8821269092999557,-5.768382731875988,-13.305384642673147,17.677152191131302,1.75,3.1360101736161425,1.2600028991699048,-3.988512850119804,6.508518648459614,-1.3642549754749496,3.884260773814759,2.484177069091828,52.884646421371414,-20.095192658347358,2.6242578746448504,6,-0.02500152587887783,-2.050003051757784,-6.800003051757784,-9.400001525878878,-0.15000915527340908,2,-0.041978008019684765,1.896545192419036,140.64999389648438,1.0194186838908588,138.10000610351562,1.9230648846598977,142.5,-0.041978008019684765 4192,2016-06-09,138.89999389648438,140.75,138.25,140.05000305175778,208032.0,-0.011739659334377928,-1.0408188686060924,3.2858263940354893,59.36674654401628,67.13113647108389,2.5758900390215445,0.02928668796164402,-3.932487177775272,-11.45116680589608,17.730772748587036,2.5,3.430216151986997,-0.5550056457519474,-5.51461962236877,4.404608330864875,-3.0348126340603585,1.9248013425564636,4.029502682983406,21.153682505495066,-55.014684811406184,2.47980698830841,6,1.6250076293945312,-0.399993896484375,-5.149993896484375,-7.674995422363281,1.95001220703125,3,-0.015838711626450563,-1.4137981836741136,140.55000305175778,1.896545192419036,140.64999389648438,1.0194186838908588,138.10000610351562,-0.015838711626450563 4193,2016-06-10,138.44999694824222,138.85000610351562,136.5,138.64999389648438,297648.0,-0.0032397189921946623,6.83307479083488,0.173909005267537,50.0,63.797803137750535,2.7332818011335007,0.7376268770988759,-3.383430553844363,-10.755990157270091,17.747257638566442,2.399993896484375,3.275107190179,-1.1450027465820085,-5.801167255369563,3.511161762205546,-3.4730850009758,1.183079507811783,4.376909760671367,29.999953049880247,-42.805593179993906,2.328082254393783,6,1.425003051757784,0.05000305175778408,-4.699996948242216,-7.149997711181669,1.699996948242159,4,0.006861661026957622,-1.0408188686060924,138.89999389648438,-1.4137981836741136,140.55000305175778,1.896545192419036,140.64999389648438,0.006861661026957622 4194,2016-06-13,133.94999694824222,136.85000610351562,133.75,136.85000610351562,354364.0,-0.03250270927548138,1.1379284943832049,14.50026703288511,38.44279835635395,59.63707141674113,6.602970485967774,5.41690603449311,1.1734406048806818,-6.045665701812254,18.414909664627167,4.699996948242216,2.8653479614941944,-5.5825027465820085,-10.512566364143055,-0.6524391290209621,-8.047534555362517,-3.1174709378014995,8.623833492314816,2.499961853027699,-65.75037390464847,2.465031808780521,6,4.550003051757784,4.550003051757784,-0.19999694824221592,-2.649997711181669,7.449996948242159,0,0.04217998718922367,6.83307479083488,138.44999694824222,-1.0408188686060924,138.89999389648438,-1.4137981836741136,140.55000305175778,0.04217998718922367 4195,2016-06-14,131.75,133.35000610351562,131.30000305175778,133.35000610351562,288704.0,-0.01642401641182778,1.5624940395582954,0.5517245008024048,29.285676398162153,54.34726067100538,8.03302047276705,7.551193831152148,3.428483561579185,-3.596503659133816,18.92289034738816,2.649993896484432,2.2104061044163927,-7.49499969482423,-13.481552626857479,-1.5084467627909817,-10.488276160840854,-4.501723228807606,10.294400614123617,4.306192149825551,-57.78933518606331,2.9932764660166176,6,5.400001525878906,5.525001525878906,2.0,-0.4500007629394531,8.25,1,0.05388998940049805,1.1379284943832049,133.94999694824222,6.83307479083488,138.44999694824222,-1.0408188686060924,138.89999389648438,0.05388998940049805 4196,2016-06-15,132.05000305175778,133.35000610351562,131.75,132.44999694824222,155106.0,0.002277063011444369,-2.20001220703125,0.2499952316466433,28.08710462826457,49.64767994007153,6.776015831745582,7.1823208257342515,3.1462381135888506,-3.6702117660142903,19.128510384382412,1.600006103515625,1.4070320705443748,-6.917496490478555,-13.688273047398212,-0.14671993355889867,-10.302884768938384,-3.532108212018727,9.134845757376553,7.93651049950346,-47.72275877256671,3.385388278459823,6,5.099998474121122,5.224998474121122,1.699996948242216,-0.7500038146972372,9.899993896484403,2,0.06399088794363905,1.5624940395582954,131.75,1.1379284943832049,133.94999694824222,6.83307479083488,138.44999694824222,0.06399088794363905 4197,2016-06-16,131.5,132.10000610351562,130.94999694824222,131.64999389648438,252854.0,-0.004165111995811266,1.1904554305809323,0.3749904631112613,23.573168108997095,43.98951087914996,6.435060012086723,7.643796469762009,3.751495199169625,-2.9594814985524636,19.585690212671373,1.150009155273409,0.6445421680209051,-7.162499237060558,-14.698926276977176,0.3739278028560591,-10.930712757018853,-3.394285717102264,8.89406114854421,6.962055878006754,-41.56468677924096,3.7682135199583047,6,5.474998474121094,5.599998474121094,4.375,-0.20000076293945312,10.199996948242188,3,0.06768056195045147,-2.20001220703125,132.05000305175778,1.5624940395582954,131.75,1.1379284943832049,133.94999694824222,0.06768056195045147 4198,2016-06-17,132.30000305175778,132.85000610351562,131.05000305175778,131.35000610351562,271366.0,0.006083673397397682,-1.3225800100411993,-6.333570701932669,25.60384728507354,41.0827464661779,4.510340237298237,6.960444619258794,3.005898035924787,-3.5765064727268054,20.33188654118716,1.800003051757841,-0.2555973160619658,-6.2099960327148835,-14.141715837269857,1.7217237718400895,-10.17585593499237,-2.244136130437397,7.1496516767562355,22.88142387557038,-19.609297551873762,3.9658599022774865,6,4.04999542236331,4.79999542236331,3.574996948242216,-0.17500305175778408,10.649993896484403,4,0.06462587191636682,1.1904554305809323,131.5,-2.20001220703125,132.05000305175778,1.5624940395582954,131.75,0.06462587191636682 4199,2016-06-20,136.85000610351562,136.94999694824222,133.69999694824222,133.94999694824222,299086.0,0.03439155666517868,1.0967803859992429,3.0526510223422125,39.55823010151084,39.05137144751977,-0.2633121750024543,2.40788163971456,-1.384125092242357,-7.983874559774392,20.162969872752512,4.649993896484432,-0.9469969590815879,-1.5799934387206918,-9.546460375769271,6.386473498327888,-5.563226907244967,2.403240029803584,1.7496828469712113,98.33348592122348,58.41536903599141,3.983233468524286,6,-0.5000076293945312,0.24999237060546875,-1.162506103515625,-4.425006866455078,8.599990844726562,0,0.024113903147892968,-1.3225800100411993,132.30000305175778,1.1904554305809323,131.5,-2.20001220703125,132.05000305175778,0.024113903147892968 4200,2016-06-21,136.44999694824222,136.75,135.05000305175778,136.5,212712.0,-0.0029229750634489626,5.181772784020079,-0.017242377206588458,37.322512073945425,36.80445372181376,-0.5830384143089304,2.7728490295136794,-0.9141399982686664,-7.4724460221179925,19.90886556961439,1.800003051757841,-1.879060430114123,-1.8675025939941179,-9.88132243492339,6.146317246935155,-5.874412514458754,2.1394073264705185,1.3847228020201499,91.66666666666666,54.93517632062951,4.006909920464634,6,-0.5999984741211222,0.6500015258788778,-1.1249961853027628,-4.024997711181669,7.999999999999972,1,0.03627700299707426,1.0967803859992429,136.85000610351562,-1.3225800100411993,132.30000305175778,1.1904554305809323,131.5,0.03627700299707426 4201,2016-06-22,137.05000305175778,137.5,135.85000610351562,137.25,153772.0,0.004397259926236297,3.7142888283378745,3.9996948428469064,40.74844826700138,34.735753913256545,-1.9352418337063568,2.0080156805671834,-1.4615457227314153,-7.921284785172276,19.170632481455748,1.649993896484375,-2.1000636677549096,-1.0974967956543367,-9.064959831693443,6.86996624038477,-5.081228313673876,2.8862347223652023,-6.100006103515568,93.1298207850231,54.89525827947993,3.9837315180195487,6,-2.150001525878878,0.04999542236330967,-1.800003051757784,-4.100002288818331,7.849990844726591,2,0.021524968132456967,5.181772784020079,136.44999694824222,1.0967803859992429,136.85000610351562,-1.3225800100411993,132.30000305175778,0.021524968132456967 4202,2016-06-23,137.39999389648438,138.60000610351562,136.35000610351562,137.30000305175778,213500.0,0.002553745617899894,-1.2500171662686637,-0.4999618524453293,39.102548218438045,33.52492593752744,-2.816576962889542,1.4404701713130805,-1.7408897866666848,-8.12212702856118,18.325930105281987,2.25,-2.6904652055569045,-0.5625053405761662,-8.412268150044241,7.287257468891909,-4.487386745310204,3.3623760641578713,-6.318996887206993,84.10580500690187,48.71043025168392,3.9248814047340432,6,-2.6249923706054688,-0.29999542236328125,-2.4249954223632812,-4.449993133544922,6.75,3,0.03311501640375414,3.7142888283378745,137.05000305175778,5.181772784020079,136.44999694824222,1.0967803859992429,136.85000610351562,0.03311501640375414 4203,2016-06-27,126.8000030517578,133.55000305175778,126.6999969482422,129.89999389648438,440570.0,-0.07714695280636252,-3.1515150113978523,-31.002746833502698,30.912151103298342,32.68818735385459,6.657144258898555,11.41686352539513,8.764510704366572,2.5549128123691816,17.77600900524336,10.699996948242173,-3.5946372273669738,-10.39499664306642,-19.432628906358204,-1.357364379774637,-14.913812774712298,-5.876180511420543,11.800003051757827,0.8403867779486491,-36.752344975174395,4.518816131645887,6,5.849998474121108,8.174995422363295,8.174995422363295,6.149997711181655,16.800003051757827,0,0.11750783547223143,-1.2500171662686637,137.39999389648438,3.7142888283378745,137.05000305175778,5.181772784020079,136.44999694824222,0.11750783547223143 4204,2016-06-28,128.69999694824222,130.85000610351562,127.9499969482422,128.0,210896.0,0.014984178633725032,-6.24999523164683,-0.22580613405132705,29.360970279881542,32.696553340712306,4.396455704069638,8.893868310833483,6.925453471315592,0.7613624615845822,17.00609327838256,4.050003051757827,-4.452259309239253,-7.810002899169888,-17.254164522063604,1.6341587237238144,-12.532083710616746,-3.0879220877230296,9.900009155273409,16.8067097588217,-18.144647938733204,4.722080811446854,6,3.9500045776366903,6.275001525878878,6.300003051757784,4.250003814697237,13.650009155273409,1,0.1107226133480852,-3.1515150113978523,126.8000030517578,-1.2500171662686637,137.39999389648438,3.7142888283378745,137.05000305175778,0.1107226133480852 4205,2016-06-29,131.5,131.80000305175778,129.0,130.94999694824222,162540.0,0.02175604598408687,3.8695317579313815,0.7857220708446141,35.70300089431423,33.54276403694005,1.74026863659725,5.5473771671087775,4.29593856451703,-1.8781101584541773,16.255894398589284,3.100006103515568,-5.060349810692543,-4.482499694824213,-13.80148124471421,4.836481855065784,-9.141990469769212,0.17699108012078568,6.862005920410155,40.33612906617558,7.337065499312523,4.659490774944997,6,1.1500015258789062,3.4749984741210938,3.625,1.4500007629394531,12.850006103515625,2,0.10608362698283025,-6.24999523164683,128.69999694824222,-3.1515150113978523,126.8000030517578,-1.2500171662686637,137.39999389648438,0.10608362698283025 4206,2016-06-30,134.89999389648438,135.60000610351562,130.85000610351562,131.5,274492.0,0.025855466893417223,-1.0212844703880941,6.1817727840202945,44.01197495365255,35.813742575235096,-1.3554830810795409,1.6159135441434955,1.0997851525488613,-5.109745139978742,14.833707919654621,4.75,-4.986455681191387,-0.6925056457519645,-9.46460589750751,8.079594606003596,-5.078555771629738,3.6935444801258086,3.2287718444824236,68.90748436616447,32.98861568599409,4.38605012587778,6,-2.2499923706054688,0.07500457763671875,0.287506103515625,-1.9499931335449219,11.400009155273438,3,0.07079320595882321,3.8695317579313815,131.5,-6.24999523164683,128.69999694824222,-3.1515150113978523,126.8000030517578,0.07079320595882321 4207,2016-07-01,137.35000610351562,138.05000305175778,135.35000610351562,136.0,212984.0,0.018161692497267845,-1.0377382391892456,0.39706133146637224,48.44634101660575,38.351797434294234,-3.2278475951007692,-1.223685992548866,-1.139504900109415,-7.3387180268420025,13.69398486223028,3.150009155273409,-4.422223207305251,1.9650062561035213,-6.405875903469848,10.33588841567689,-2.2204348236831777,6.15044733589022,-10.650009155273423,93.83262932320943,54.803628059462845,4.185441079786687,7,-4.700004577636719,-2.3750076293945312,-1.8250045776367188,-4.400005340576172,8.599990844726562,4,0.05496896583520061,-1.0212844703880941,134.89999389648438,3.8695317579313815,131.5,-6.24999523164683,128.69999694824222,0.05496896583520061 4208,2016-07-04,137.69999694824222,138.0,136.60000610351562,137.85000610351562,215140.0,0.0025481676678107412,5.222237292733376,-0.11111739041976329,56.000000000000014,40.178660756348584,-3.0522746250398427,-2.0571923782826786,-1.30259995302589,-7.43385113610492,12.593931277160772,1.399993896484375,-3.806197095670086,2.5549972534180085,-5.210302165428857,10.320296672264874,-1.3276524560054384,6.437646962841455,-10.772999877929706,96.53459512867285,50.700294721693936,3.882649709423433,7,-5.04999542236331,-2.724998474121122,-1.9999961853027628,-4.749996185302763,10.499999999999972,0,0.04684093748140428,-1.0377382391892456,137.35000610351562,-1.0212844703880941,134.89999389648438,3.8695317579313815,131.5,0.04684093748140428 4209,2016-07-05,136.0,137.85000610351562,135.25,137.05000305175778,351126.0,-0.012345657123588705,-1.0392180328751712,6.999593123793223,56.91056910569106,42.355111537653656,-1.6601091513300048,-0.5508306498354614,0.6231964278070166,-5.476714220784174,12.580007593691494,2.600006103515625,-3.041508153673192,0.9600006103515568,-6.693039623786319,8.613040844489447,-2.8665195067173954,4.786520727420509,-8.850542810058585,77.34804021574764,25.17591042500893,3.8265201170689442,7,-3.3499984741210938,-1.0250015258789062,0.0500030517578125,-2.8999977111816406,11.899993896484375,1,0.055882397819967844,5.222237292733376,137.69999694824222,-1.0377382391892456,137.35000610351562,-1.0212844703880941,134.89999389648438,0.055882397819967844 4210,2016-07-06,134.55000305175778,136.10000610351562,133.69999694824222,135.80000305175778,227386.0,-0.010661742266486862,1.5945959321026262,1.1904727304434077,53.91849604754237,43.81845017993599,-0.5676654240038488,0.4413678309852287,2.352887049209187,-3.796954057659349,12.702892683326434,2.400009155273409,-2.3576339866136493,-0.18499679565431393,-7.368463654746478,6.998470063437836,-3.776730225200396,3.406736633891768,-7.182534944580041,51.38886828480522,-6.1152694416198585,3.591733429546078,7,-1.9000015258788778,0.42499542236330967,2.062496185302763,-0.45000457763669033,14.199996948242216,2,0.05797103585911767,-1.0392180328751712,136.0,5.222237292733376,137.69999694824222,-1.0377382391892456,137.35000610351562,0.05797103585911767 4211,2016-07-07,134.64999389648438,137.0,134.25,134.80000305175778,113784.0,0.000743150074014709,-4.789492282240318,0.12000732421872726,55.00794233775457,45.58571619319338,-1.1665776047548775,-0.12996363558102075,2.5604729095926473,-3.6323333466371537,12.423561528371176,2.75,-2.300831496878345,0.20999450683592613,-6.43218157750303,6.852170591174868,-3.111093535333538,3.53108254900539,-7.068875090415034,21.83897966199162,-40.32100273370138,3.321088042169473,7,-2.274993896484375,0.32500457763671875,1.9625053405761719,-0.524993896484375,12.20001220703125,3,0.07203871256383709,1.5945959321026262,134.55000305175778,-1.0392180328751712,136.0,5.222237292733376,137.69999694824222,0.07203871256383709 4212,2016-07-08,136.69999694824222,136.69999694824222,133.80000305175778,135.25,116662.0,0.015224679871384428,2.9999999999999214,-9.666056352356817,56.727823180866736,48.454124201812085,-3.7172230903333627,-2.4804074673963044,0.6322153698971533,-5.444632348445708,12.961765113560785,2.899993896484432,-2.1074335703365534,2.3699974060058935,-4.029623117747349,8.769617929759136,-0.8298128558707276,5.569807667882515,-8.9095004572591,69.76739234577147,2.529924718204768,3.199810261876623,7,-3.699996948242216,-1.8499984741211222,0.03750228881833095,-2.449996948242216,10.300003051757784,4,0.07022682017432946,-4.789492282240318,134.64999389648438,1.5945959321026262,134.55000305175778,-1.0392180328751712,136.0,0.07022682017432946 4213,2016-07-11,139.39999389648438,139.5,136.69999694824222,136.69999694824222,208590.0,0.019751258292013185,-1.074078678926481,1.8620707798835558,54.1328846207112,51.20655912857094,-4.9639660722171755,-5.381495943199127,-2.191009557864703,-7.93351974288899,13.3770091192,2.800003051757784,-2.008301348312017,5.022494506835926,-1.5184255627557093,11.563414576427562,1.7520344720400942,8.292954541631758,-11.40430727428577,98.27575774317367,33.52708131605573,3.270460034795821,7,-5.149993896484375,-4.549995422363281,-2.662494659423828,-5.149993896484375,5.95001220703125,0,0.04698711146731971,2.9999999999999214,136.69999694824222,-4.789492282240318,134.64999389648438,1.5945959321026262,134.55000305175778,0.04698711146731971 4214,2016-07-12,139.60000610351562,140.25,138.5,139.39999389648438,147528.0,0.0014348078607504533,1.3333333333333333,0.07407867892645899,55.13868083320507,53.36607912178103,-3.8612652845827427,-5.41410446929109,-2.519302262399492,-7.909535844139697,12.945751908587397,1.75,-1.8957324404879046,4.940006256103516,-1.9990966103905805,11.879109122597626,1.4704548228564533,8.409557689350578,-11.144146946204955,90.07643368486768,27.54578370804049,3.469551433247054,7,-4.0500030517578125,-4.750007629394531,-0.225006103515625,-5.350006103515625,3.9499969482421875,1,0.061604516251593466,-1.074078678926481,139.39999389648438,2.9999999999999214,136.69999694824222,-4.789492282240318,134.64999389648438,0.061604516251593466 4215,2016-07-13,138.85000610351562,140.75,138.05000305175778,139.75,152060.0,-0.005372492601782963,-1.1599975585937237,-4.499694842844065,52.92208548199241,54.35609140270768,-2.1892464598367667,-4.326751706376427,-1.7912739842396945,-6.9903184167565655,11.839297335182284,2.699996948242216,-0.5683822829728911,3.835005950927723,-3.203018664152296,10.873030566007742,0.3159936433877135,7.3540182584677325,-9.686498495643605,72.66194631977618,13.423482205212927,3.519012307540008,7,-1.6250076293945312,-4.625007629394531,0.587493896484375,-4.600006103515625,4.4499969482421875,2,0.06517815912965674,1.3333333333333333,139.60000610351562,-1.074078678926481,139.39999389648438,2.9999999999999214,136.69999694824222,0.06517815912965674 4216,2016-07-14,140.5,141.0500030517578,138.75,138.85000610351562,156250.0,0.011883282851671284,-1.4864815822899655,-1.8333389847750161,54.82867361567975,55.06523946927147,-3.3093559970066337,-5.598260154047637,-3.4719219683350957,-8.469362709788129,10.702211684074767,2.3000030517578125,0.8121451041102432,5.0625,-2.2357968148475322,12.360796814847532,1.413351592576248,8.711648407423752,-10.409573000757746,92.41375101023709,34.82046191229135,3.649148407423765,7,-3.125,-6.275001525878906,-0.9874992370605469,-6.25,1.899993896484375,3,0.0587188612099645,-1.1599975585937237,138.85000610351562,1.3333333333333333,139.60000610351562,-1.074078678926481,139.39999389648438,0.0587188612099645 4217,2016-07-15,140.39999389648438,140.9499969482422,138.80000305175778,139.80000305175778,151214.0,-0.0007117872136342962,1.5294091247722732,0.36363216009767385,81.48147363230667,57.896514317305545,-3.0521805773993833,-5.056553842383323,-3.2963668205258614,-8.183680845425243,9.283831124551323,2.1499938964844034,1.9025327556468596,4.517494201660156,-2.854877304863294,11.889865708183606,0.8313084483984312,8.203679954921881,-9.213609291990565,85.05728176454484,19.447174322081324,3.6861857532617184,7,-3.024993896484375,-6.524993896484375,-0.8874931335449219,-6.149993896484375,1.8000030517578125,4,0.04594025988196826,-1.4864815822899655,140.5,-1.1599975585937237,138.85000610351562,1.3333333333333333,139.60000610351562,0.04594025988196826 4218,2016-07-18,140.85000610351562,141.3000030517578,137.75,140.35000610351562,146302.0,0.003205215289133312,4.0714550408719345,0.8333460491848744,80.1488923941595,60.47855023824648,-3.3619152918134887,-5.094369510026638,-3.6447006869544225,-8.46666791432176,8.0136629245878,3.5500030517578125,2.5053094395946403,4.54000625610351,-2.948343331679041,12.028355843886061,0.7958314622122202,8.2841810499948,-8.677259654295426,87.32404052387032,14.898664040159943,3.7441747938912795,7,-3.350006103515625,-6.850006103515625,-1.3375053405761719,-6.600006103515625,1.79998779296875,0,0.04366342655295674,1.5294091247722732,140.39999389648438,-1.4864815822899655,140.5,-1.1599975585937237,138.85000610351562,0.04366342655295674 4219,2016-07-19,140.14999389648438,141.3000030517578,139.44999694824222,140.5,130096.0,-0.004969912507613139,-1.114292689732179,-0.70001220703125,73.96117762226869,62.70551485766051,-2.24768762356598,-4.357885458198211,-2.847435960767939,-7.56208756199328,8.307741424964565,1.8500061035155966,2.761986389181345,3.6749946594238168,-4.006390967026107,11.35638028587374,-0.16569815380114505,7.515687472648779,-6.881976654959658,67.605403755808,-8.512262452399739,3.8406928132249663,7,-2.5999908447265625,-6.149993896484375,-0.962493896484375,-5.899993896484375,10.800003051757812,1,0.03710319253293726,4.0714550408719345,140.85000610351562,1.5294091247722732,140.39999389648438,-1.4864815822899655,140.5,0.03710319253293726 4220,2016-07-20,141.39999389648438,141.85000610351562,140.14999389648438,140.85000610351562,156570.0,0.008919015729128343,1.3448246832512523,-1.5713662917429594,70.44022018686695,64.42021239645076,-2.708678754844044,-5.500018729198757,-3.9530272694697146,-8.582206762739247,8.68146553714554,1.70001220703125,2.7357553189196153,4.67749481201173,-3.3132541577872416,12.668243781810702,0.6821203271122442,8.672869296911216,-7.168138357731692,89.02410885082881,11.49892671010359,3.9953744848994845,7,-3.5749893188476562,-7.124992370605469,-2.899993896484375,-7.149993896484375,11.300003051757812,2,0.01520515734143113,-1.114292689732179,140.14999389648438,4.0714550408719345,140.85000610351562,1.5294091247722732,140.39999389648438,0.01520515734143113 4221,2016-07-21,140.0,140.69999694824222,138.64999389648438,140.69999694824222,169120.0,-0.00990094736149194,4.857177111716227,-1.272749972256183,58.92253470473992,64.66406923243667,-0.5252096182298942,-4.076701373500811,-2.4606007456307566,-6.981291484854012,9.14388295469644,2.75,2.7869416916697958,3.1300010681152344,-4.9939979150158536,11.254000051246322,-0.9319984234503238,7.1920005596807925,-4.701603382180508,54.877967085724485,-19.734110980599304,4.061999491565545,7,-0.7249984741210938,-5.724998474121094,-2.7874984741210938,-5.75,15.350006103515625,3,0.023571450369698654,1.3448246832512523,141.39999389648438,-1.114292689732179,140.14999389648438,4.0714550408719345,140.85000610351562,0.023571450369698654 4222,2016-07-22,141.9499969482422,142.14999389648438,139.30000305175778,139.94999694824222,175856.0,0.013928549630301434,1.3749984105387876,-2.857155313351342,62.917923544711314,65.64018466843669,-1.8463399983071724,-5.974670239948239,-4.296824159942759,-8.721778314367526,9.358233390055876,2.849990844726591,3.137726580798642,4.852497863769543,-3.5828577592862985,13.287853486825384,0.6348200522416221,9.070175675297463,-5.7343750024252245,95.45460850748029,22.640046103701394,4.217677811527918,7,-2.0,-7.525001525878906,-4.737495422363281,-7.6999969482421875,11.300003051757812,4,0.0031701088969116054,4.857177111716227,140.0,1.3448246832512523,141.39999389648438,-1.114292689732179,140.14999389648438,0.0031701088969116054 4223,2016-07-25,141.6999969482422,143.14999389648438,141.0500030517578,142.0,145306.0,-0.0017611835531856634,-1.6250035762991504,-0.1500015258789084,68.99997049970442,67.18032796471441,-1.3810015223804442,-4.797116049091812,-3.9352213865750514,-8.2991177204716,7.921662917567423,2.0999908447265625,3.4860758730962402,3.8574981689453125,-3.2807072291659267,10.995703567056552,0.2883954698896787,7.426600868000946,-4.534875490318427,67.77784559461806,-4.278889591447808,3.5691026990556236,7,-1.25,-6.775001525878906,-4.662498474121094,-7.4499969482421875,10.800003051757812,0,0.003528581586227153,1.3749984105387876,141.9499969482422,4.857177111716227,140.0,1.3448246832512523,141.39999389648438,0.003528581586227153 4224,2016-07-26,142.9499969482422,143.25,141.89999389648438,141.9499969482422,121262.0,0.008821453965567772,-1.454542932445554,-3.3332994252581254,78.37832264875757,70.00879876102164,-2.3533075360225837,-5.190946451530635,-5.042285530458599,-9.40176494722212,6.41877940907324,1.5500030517578125,3.6786487893067488,4.394998168945307,-1.664000537053795,10.453996874944409,1.365498815945756,7.424497521944858,-4.707598451377521,93.47820318045817,18.030219028163643,3.029499352999544,7,-2.4499969482421875,-7.974998474121094,-6.224998474121094,-8.699996948242188,6.6500091552734375,1,-0.002098657279904881,-1.6250035762991504,141.6999969482422,1.3749984105387876,141.9499969482422,4.857177111716227,140.0,-0.002098657279904881 4225,2016-07-27,145.4499969482422,145.75,142.4499969482422,143.10000610351562,262076.0,0.01748863276230206,1.2372925190476436,2.3499908447265625,81.39530757500081,72.96064697872399,-4.267407501685227,-6.94851623461534,-7.441499745113958,-11.72400838326169,5.43394248362882,3.3000030517578125,3.876132642091136,6.197498321533203,0.35000976484658963,12.044986878219817,3.2737540431899106,9.121242599876496,-6.206078150750443,95.77460853717768,12.985897462848342,2.9237442783433054,7,-3.6999969482421875,-9.224998474121094,-8.724998474121094,-11.199996948242188,5.350006103515625,2,0.03781368247093986,-1.454542932445554,142.9499969482422,-1.6250035762991504,141.6999969482422,1.3749984105387876,141.9499969482422,0.03781368247093986 4226,2016-07-28,144.4499969482422,146.14999389648438,142.85000610351562,145.0,198498.0,-0.006875214994716328,1.3157883465308897,-0.23404476361771065,73.99377177799104,72.12868010602224,-2.959387936787124,-5.477188266578196,-6.353480051448486,-10.558245725132906,5.6322413039863575,3.29998779296875,4.022720397602427,4.719998168945324,-1.1903299003005543,10.630326238191202,1.7648341343223706,7.675162203568277,-3.9048619102487976,75.18249313353584,-8.871081785314601,2.9551640346229404,7,-2.5,-8.025001525878906,-7.974998474121094,-10.199996948242188,7.5500030517578125,3,0.057113189160925115,1.2372925190476436,145.4499969482422,-1.454542932445554,142.9499969482422,-1.6250035762991504,141.6999969482422,0.057113189160925115 4227,2016-07-29,144.89999389648438,145.14999389648438,144.0,144.4499969482422,116784.0,0.003115243736581119,1.421047559389004,-0.8181717297822166,69.7841379128648,70.97704071921171,-3.0216950170144514,-5.620735690317872,-6.708413526761774,-10.846962430225688,6.504781956251077,1.149993896484375,4.350856004695402,4.7924957275390625,-1.433785811234202,11.018777266312327,1.6793549581524303,7.905636496925695,-3.2338870867927767,75.49015207953732,-6.48498146487097,3.1131407693866344,7,-2.5,-8.474998474121094,-8.899993896484375,-10.649993896484375,7.100006103515625,4,0.07211878983581377,1.3157883465308897,144.4499969482422,1.2372925190476436,145.4499969482422,-1.454542932445554,142.9499969482422,0.07211878983581377 4228,2016-08-01,144.14999389648438,145.89999389648438,143.5500030517578,145.0,116782.0,-0.005175983654877148,-1.2926876470062822,-1.8889152622834084,65.74388909773643,70.06400866093036,-1.9605357283332694,-4.598510023154233,-5.797569794008268,-9.915253612866508,7.502791634066114,2.3499908447265625,4.486023584771772,3.719995880126959,-2.6477989145401466,10.087790674794064,0.5360984827934203,6.903893277460497,-1.587109669434227,52.94117647058824,-26.852166050812876,3.1838973973335474,8,-1.75,-7.724998474121094,-8.212493896484375,-9.899993896484375,7.3000030517578125,0,0.06312873041153533,1.421047559389004,144.89999389648438,1.3157883465308897,144.4499969482422,1.2372925190476436,145.4499969482422,0.06312873041153533 4229,2016-08-02,143.60000610351562,144.6999969482422,142.5,144.6999969482422,153530.0,-0.003815385475241184,3.0000277434837495,1.2940975837432234,66.66666666666666,69.64472493646366,-0.971904579661441,-3.636395155241644,-5.189750185413914,-9.161758094001925,8.028401527413537,2.1999969482421875,3.9729158371668234,2.7900077819824105,-3.368305628740046,8.948321192704867,-0.2891489233788036,5.869164487343625,2.54998779296875,31.08135415678625,-47.56455629844113,3.079156705361225,8,-1.20001220703125,-6.550010681152344,-9.787506103515625,-9.350006103515625,10.899993896484375,1,0.061977670739573165,-1.2926876470062822,144.14999389648438,1.421047559389004,144.89999389648438,1.3157883465308897,144.4499969482422,0.061977670739573165 4230,2016-08-03,142.35000610351562,143.60000610351562,141.60000610351562,143.60000610351562,168308.0,-0.008704735006062059,2.2,1.1363730943694599,56.678719452138104,69.39541213061902,0.47721012359312454,-1.8678419279996206,-3.903310592515652,-7.722234865204001,8.050037870793602,2.0,3.477972309065649,1.150007629394537,-4.2844825198929755,6.584497778682049,-1.5672374452492193,3.867252704038293,3.726987915039075,16.48356070666828,-57.92488915567102,2.7172450746437575,8,0.37499237060546875,-4.7750091552734375,-8.537506103515625,-8.100006103515625,14.25,2,0.050930802171710976,3.0000277434837495,143.60000610351562,-1.2926876470062822,144.14999389648438,1.421047559389004,144.89999389648438,0.050930802171710976 4231,2016-08-04,144.35000610351562,144.35000610351562,142.14999389648438,143.25,153980.0,0.014049876461161626,3.0,-0.8800048828125,62.539721292162696,69.35338965811361,-0.9396666374300651,-3.271618730106269,-5.899295881334837,-9.491215146459353,8.428023092665645,2.20001220703125,3.3022354258665985,2.6650070190429744,-1.9825836725825638,7.312597710668513,0.3412116732302195,4.988802364855729,1.5479083984374995,63.95366992661566,-8.731541555547125,2.323795345812767,8,-0.7500076293945312,-5.850006103515625,-10.537506103515625,-10.100006103515625,7.5,3,0.04468303897137904,2.2,142.35000610351562,3.0000277434837495,143.60000610351562,-1.2926876470062822,144.14999389648438,0.04468303897137904 4232,2016-08-05,146.3000030517578,147.0500030517578,143.75,143.75,179478.0,0.013508810985735753,-1.5882345901374486,2.318171729782217,65.79710657720733,68.99751588894728,-2.4671740720960997,-4.706854099377381,-7.843491152701887,-11.223652106939085,8.993253555287783,3.3000030517578125,3.2275642863430676,4.135003662109369,-0.3239431296475459,8.593950453866285,1.905530266230926,6.364477057987813,-4.6999969482421875,86.23852440427694,14.768660596256666,2.2294733958784505,8,-1.9749984741210938,-5.9250030517578125,-12.487503051757812,-12.050003051757812,4.1999969482421875,4,0.038961017288739574,3.0,144.35000610351562,2.2,142.35000610351562,3.0000277434837495,143.60000610351562,0.038961017288739574 4233,2016-08-08,145.9499969482422,146.9499969482422,145.6999969482422,146.35000610351562,87812.0,-0.0023923861668806445,-1.7777495210484378,-0.15686614766899837,67.15979403317391,67.75101270943797,-1.621415616636824,-4.0485491958718285,-7.525480279429189,-10.683855082377079,9.996296891379963,1.25,3.515976753152785,3.4574974060058707,-1.1072716831699552,8.022266495181697,1.1751128614179436,5.739881950593798,-4.24099090576172,79.81639046843108,7.533105036101588,2.282384544587918,8,-1.6249923706054688,-5.5749969482421875,-12.137496948242188,-11.699996948242188,2.75,0,0.04145257402028801,-1.5882345901374486,146.3000030517578,3.0,144.35000610351562,2.2,142.35000610351562,0.04145257402028801 4234,2016-08-09,148.1999969482422,148.35000610351562,145.4499969482422,145.4499969482422,174482.0,0.015416238760168843,-1.1090975674715908,-6.874842647339309,68.99444460072645,66.3731390456297,-3.406630235816266,-5.925002674905386,-9.790049465703618,-12.711489886948868,10.987369215397978,2.9000091552734375,3.648690172591415,5.277497863769526,0.2619993326759129,10.292996394863138,2.7697485982227192,7.785247129316332,-6.384170965576175,97.77764214409721,26.471336771027055,2.5077492655468094,8,-3.2249908447265625,-7.174995422363281,-14.387496948242188,-13.949996948242188,1.350006103515625,1,0.021929825012986015,-1.7777495210484378,145.9499969482422,-1.5882345901374486,146.3000030517578,3.0,144.35000610351562,0.021929825012986015 4235,2016-08-10,147.89999389648438,148.39999389648438,147.3000030517578,148.25,100200.0,-0.0020243121318186397,2.3846189961970046,-0.12727494673295456,73.51190368064059,66.31959814592409,-3.0424987341895076,-5.177697165046084,-9.497119069715183,-12.207769177229892,11.900705436669488,1.0999908447265625,3.733089179797986,4.524995422363276,-0.5757261523735622,9.625716997100113,1.9746346349948567,7.075356209731694,-5.822800708984374,92.0,17.846628247689296,2.550360787368415,8,-2.899993896484375,-6.849998474121094,-14.087493896484375,-13.649993896484375,2.3000030517578125,2,0.044624789559727596,-1.1090975674715908,148.1999969482422,-1.7777495210484378,145.9499969482422,-1.5882345901374486,146.3000030517578,0.044624789559727596 4236,2016-08-11,148.75,149.75,147.75,148.1999969482422,157566.0,0.005747167941809073,-1.7586264956275586,-1.5714098875228877,71.65606488388254,66.52759003159274,-3.596628357743981,-5.668574375145226,-10.365420958603437,-12.866207226599045,12.907147105690875,2.0,3.601311752373391,4.962501525878906,-0.4820392057297056,10.407042257487518,2.240231160074586,7.684771891683226,-6.293438769960943,83.33333333333334,11.383904532637942,2.7222703658043104,8,-3.0749969482421875,-6.974998474121094,-14.9375,-14.5,-0.850006103515625,3,0.05277315027573537,2.3846189961970046,147.89999389648438,-1.1090975674715908,148.1999969482422,-1.7777495210484378,145.9499969482422,0.05277315027573537 4237,2016-08-12,146.85000610351562,148.0,145.85000610351562,147.0500030517578,374100.0,-0.012773068211659688,1.047622161671208,-0.3636287973366625,64.84153277475289,66.42732821792791,-1.5543975958880196,-3.436791707622376,-8.467492755093872,-10.788539004409643,13.639016450366215,2.899993896484375,3.087464440084773,2.740007019042963,-2.6231812665954237,8.10319530468135,0.05841287622376967,5.4216011618621565,-3.809969771879679,32.55832934121112,-38.269773191930824,2.6815941428191987,8,-1.1750030517578125,-5.075004577636719,-13.175006866455078,-12.600006103515625,4.54998779296875,4,0.03404834723994132,-1.7586264956275586,148.75,2.3846189961970046,147.89999389648438,-1.1090975674715908,148.1999969482422,0.03404834723994132 4238,2016-08-15,147.0,147.39999389648438,145.8000030517578,146.85000610351562,257084.0,0.0010214088542743749,2.368466703074304,-0.7499809262226291,62.46155955299687,65.96009409418681,-1.4053957744146146,-3.270078421946323,-8.650089913584452,-10.750997414954668,14.759777699658178,1.5999908447265625,2.831438114972343,2.5825012207031364,-2.6982767442874263,7.863279185693699,-0.057887761792159154,5.222890203198432,-3.4231665748949354,36.046557016376575,-30.59802407099324,2.6403889824952818,8,-1.3249969482421875,-3.7750015258789062,-13.075000762939453,-12.75,4.5500030517578125,0,0.023809523809523725,1.047622161671208,146.85000610351562,-1.7586264956275586,148.75,2.3846189961970046,147.89999389648438,0.023809523809523725 4239,2016-08-16,145.35000610351562,146.85000610351562,145.35000610351562,146.4499969482422,216150.0,-0.01122444827540392,-1.727295426486704,-7.333570701932858,49.675353949901556,65.18194237171609,0.579926578524919,-1.275957070685564,-6.9106979049059305,-8.933932536958508,15.864165094252428,1.649993896484375,2.6388888384220195,0.6725067138671932,-4.221472212721551,5.566485640455937,-1.774482749427193,3.1194961771615795,-1.279319352418952,0.0,-60.35902295405697,2.446989463294374,8,0.5999908447265625,-1.600006103515625,-10.800006866455078,-11.100006103515625,4.6999969482421875,1,0.02304775166187989,2.368466703074304,147.0,1.047622161671208,146.85000610351562,-1.7586264956275586,148.75,0.02304775166187989 4240,2016-08-17,143.5500030517578,146.4499969482422,142.1999969482422,146.14999389648438,281690.0,-0.012383921404694576,1.6562525331998188,2.3636477132433518,47.222237920582614,63.47999977487385,2.8698449040484775,0.7308490136047396,-5.122576043540391,-7.004369968810181,16.367370513282847,4.25,2.5158858505997728,-1.2349967956542969,-5.915650596181479,3.445657004872885,-3.575323695917888,1.105330104609294,6.1999969482421875,17.880868315693103,-38.92581378138749,2.340326900263584,8,2.4249954223632812,0.1999969482421875,-8.35000228881836,-8.575004577636719,12.800003051757812,2,0.041797282288016824,-1.727295426486704,145.35000610351562,2.368466703074304,147.0,1.047622161671208,146.85000610351562,0.041797282288016824 4241,2016-08-18,143.3000030517578,143.75,140.60000610351562,142.0,357846.0,-0.0017415534286673306,1.8636347873129928,-0.5000029343928448,45.00002384188063,61.169212804282,3.3025355293919745,1.307804953646155,-4.884383723220026,-6.626545688752401,17.27530972929735,3.149993896484375,2.418164908451672,-1.6499969482421761,-5.825866499999364,2.525872603515012,-3.7379317241207843,0.4379378276364321,6.298996887207039,36.486475340539336,-17.215093537937463,2.0879347758785984,8,1.875,0.4499969482421875,-7.575004577636719,-8.325004577636719,13.25,3,0.048150689110538325,1.6562525331998188,143.5500030517578,-1.727295426486704,145.35000610351562,2.368466703074304,147.0,0.048150689110538325 4242,2016-08-19,142.39999389648438,143.39999389648438,141.14999389648438,143.0,250640.0,-0.006280594111002014,2.214299727520436,-0.4615420730776905,44.58204129606219,58.66057361126959,4.013178961041092,2.3644836080552523,-3.9536910164595156,-5.594664491054431,17.91556902243356,2.25,2.5859103361580082,-2.5725059509277344,-6.684679121889161,1.5396672200336923,-4.6285925364084335,-0.5164193654470353,6.839046289062509,26.470456238611984,-26.198434708304358,2.0560865854807098,8,2.7750091552734375,1.350006103515625,-6.599994659423828,-7.424995422363281,11.850006103515625,4,0.03862359716109354,1.8636347873129928,143.3000030517578,1.6562525331998188,143.5500030517578,-1.727295426486704,145.35000610351562,0.03862359716109354 4243,2016-08-22,142.1999969482422,142.8000030517578,141.25,141.5500030517578,162198.0,-0.0014044730113371706,-1.4800048828125,-1.0833121407863282,45.56959213651012,56.05781222635666,4.051339748016176,2.744575755072816,-3.7101949042673255,-5.304932528523409,18.26779146869926,1.5500030517578125,2.4801005315354985,-2.7975028991699276,-6.831238166785084,1.2362323684452292,-4.814370532977506,-0.7806352653623492,6.693481874023433,25.599853515625,-28.56872013594827,2.01686763380758,8,2.975006103515625,1.5500030517578125,-6.5749969482421875,-7.224998474121094,12.300003051757812,0,0.06469758892885769,2.214299727520436,142.39999389648438,1.8636347873129928,143.3000030517578,1.6562525331998188,143.5500030517578,0.06469758892885769 4244,2016-08-23,142.64999389648438,143.4499969482422,142.0,142.3000030517578,162782.0,0.003164535568914051,-2.052634960407331,0.5384525095074886,50.99995930989583,53.55648507405169,3.0522610047382273,2.393675953688671,-3.965496181229696,-5.6576749574065275,18.511857082506232,1.4499969482421875,2.13382389785707,-2.332505798339838,-6.40038671492448,1.7353751182448036,-4.366446256632173,-0.298565340047503,5.911746017031248,35.042581217314186,-22.90590235603954,2.0339404582923275,8,2.5250091552734375,1.5500030517578125,-6.899993896484375,-7.674995422363281,12.0,1,0.062390533025411976,-1.4800048828125,142.1999969482422,2.214299727520436,142.39999389648438,1.8636347873129928,143.3000030517578,0.062390533025411976 4245,2016-08-24,150.9499969482422,152.9499969482422,143.25,143.64999389648438,1133498.0,0.058184391215472475,-1.3950636819688005,20.85769717051053,65.49293403547632,52.87169275756211,-5.330120005345265,-5.768930041586287,-11.899419270068194,-13.799995074500998,18.92349314377371,10.300003051757812,1.9833360857245452,5.692497253417969,0.8262584214291451,10.558736085406792,3.259377837423557,8.12561666941238,-10.349990844726562,83.8056560110407,25.517276062474878,2.4331194159944154,8,-4.174995422363281,-5.150001525878906,-15.174995422363281,-15.974998474121094,2.1500091552734375,2,-0.005962198838552868,-2.052634960407331,142.64999389648438,-1.4800048828125,142.1999969482422,2.214299727520436,142.39999389648438,-0.005962198838552868 4246,2016-08-25,152.6999969482422,154.10000610351562,151.0,151.0,752144.0,0.011593243030008304,-2.6470725511843534,0.23287619692608688,65.16585792697478,52.907728885586764,-7.220166863257731,-7.240388895970199,-13.265127853157537,-15.401292488980829,19.322073082023845,3.1500091552734375,1.641390195167304,7.029997253417974,1.1573682996019272,12.902626207234022,4.093682776509951,9.966311730325998,-11.852991027832019,89.1891286827259,33.0137278995808,2.936314476908024,8,-5.3499908447265625,-6.3249969482421875,-16.649993896484375,-17.724998474121094,0.100006103515625,3,0.023903138364243848,-1.3950636819688005,150.9499969482422,-2.052634960407331,142.64999389648438,-1.4800048828125,142.1999969482422,0.023903138364243848 4247,2016-08-26,155.35000610351562,155.8000030517578,150.35000610351562,151.75,1119728.0,0.01735434975923189,1.4222208658854167,2.117654450637729,70.0854817895553,53.754831356315485,-9.540989992584656,-9.55738004546339,-15.474398042082555,-17.86412397852567,19.85242551407854,5.4499969482421875,1.3098752398810802,9.157505798339855,1.8814978005262617,16.43351379615345,5.519501799433073,12.795509797246638,-13.972880175781228,96.90723811781041,41.91614192857244,3.638003998906796,8,-7.150001525878906,-7.8000030517578125,-18.57500457763672,-20.37500762939453,-0.850006103515625,4,0.00772447313225455,-2.6470725511843534,152.6999969482422,-1.3950636819688005,150.9499969482422,-2.052634960407331,142.64999389648438,0.00772447313225455 4248,2016-08-29,153.25,155.14999389648438,151.60000610351562,155.0500030517578,280290.0,-0.013517901647949193,2.550014877432842,-0.5,60.86021448921156,54.99759363846103,-7.2205002686160356,-7.104943000587042,-12.974758579152194,-15.592839977203681,20.187049768709485,3.75,0.9225788653253915,6.602499389648443,-1.250925646385582,14.455924425682468,2.6757868716314306,10.529211907665456,-11.007501444824186,81.52172110256889,30.623309646764383,3.9267125180170144,8,-5.049995422363281,-5.049995422363281,-16.062503814697266,-18.275001525878906,0.399993896484375,0,0.006525285481239873,1.4222208658854167,155.35000610351562,-2.6470725511843534,152.6999969482422,-1.3950636819688005,150.9499969482422,0.006525285481239873 4249,2016-08-30,152.5,154.5,152.35000610351562,153.10000610351562,241588.0,-0.004893964110929905,-3.7777966159167202,0.33333615903022085,59.704649228304845,56.38452822820795,-5.978295865199442,-5.959539327814042,-11.97228335048996,-14.648636910350604,21.020189909976956,2.149993896484375,0.756226871933734,5.407499694824224,-2.722579408211061,13.53757879785951,1.342460143306596,9.472539246341853,-9.444051175029273,73.70516136013529,26.848932711928548,4.065039551517641,8,-4.299995422363281,-4.299995422363281,-14.812503814697266,-17.525001525878906,1.0500030517578125,1,0.013114754098360715,2.550014877432842,153.25,1.4222208658854167,155.35000610351562,-2.6470725511843534,152.6999969482422,0.013114754098360715 4250,2016-08-31,149.60000610351562,153.0,149.5,152.8000030517578,362258.0,-0.019016353419569643,-1.0588179855759954,5.333273994201719,51.65049728837986,57.123469722263415,-2.3801576128898034,-2.623028566001665,-8.83541145191839,-11.613241341143038,21.881747162356174,3.5,0.5780092518509434,2.145005798339838,-5.737481033786764,10.02749263046644,-1.7962376177234773,6.0862492144031535,-5.779414024937665,1.5873976995570112,-38.975317877642105,3.9412434160633065,8,-1.1250076293945312,-1.4000015258789062,-11.862506866455078,-14.625007629394531,4.9499969482421875,2,0.03375660151694393,-3.7777966159167202,152.5,2.550014877432842,153.25,1.4222208658854167,155.35000610351562,0.03375660151694393 4251,2016-09-01,150.8000030517578,152.14999389648438,149.60000610351562,149.60000610351562,411960.0,0.008021369647617904,-3.249990463232583,-0.3749994039529838,57.88422448508446,58.601490076599234,-2.686961649964644,-3.4941802872891117,-9.799045366854898,-12.682257836130418,22.536413735835847,2.54998779296875,0.8226171429164424,3.022502899169922,-4.852875454037132,10.897881252376976,-0.9151862774336053,6.960192075773449,-6.2606463147890565,20.634959079822803,-20.075237085556527,3.9376891766035276,9,-2.2750015258789062,-2.5999984741210938,-11.812503814697266,-14.575004577636719,3.149993896484375,3,0.015252009318384552,-1.0588179855759954,149.60000610351562,-3.7777966159167202,152.5,2.550014877432842,153.25,0.015252009318384552 4252,2016-09-02,152.0,152.0500030517578,150.39999389648438,150.75,191220.0,0.00795753928353915,1.4444469561679136,1.0416693157687271,59.57854182134944,60.15804004158138,-2.6619197269642143,-4.4746713544467696,-10.755144895927202,-13.736579905940403,22.40687408453297,1.6500091552734375,1.3243340397798136,3.9375,-4.123119461596957,11.998119461596957,-0.09280973079847854,7.9678097307984785,-6.785004484143911,44.247835410151296,2.825952974071086,4.030309730798485,9,-3.0999984741210938,-3.7999954223632812,-12.812503814697266,-15.575004577636719,1.8000030517578125,4,0.00526317797209086,-3.249990463232583,150.8000030517578,-1.0588179855759954,149.60000610351562,-3.7777966159167202,152.5,0.00526317797209086 4253,2016-09-05,152.0,152.85000610351562,151.5,152.5,101858.0,0.0,1.249987284471797,-0.4,63.59916273287583,61.557951533023605,-1.257877847275978,-4.214247358071674,-10.164497171818823,-13.610981611962245,22.341434100627183,1.350006103515625,1.9512454937154757,3.6349998474121037,-4.545022598281122,11.81502229310533,-0.4550113754345091,7.7250110702587165,-6.14990403198982,50.0,3.2006168659698417,4.090011222846616,9,-2.4749984741210938,-3.7999954223632812,-12.587505340576172,-15.575004577636719,1.5500030517578125,0,0.016447368421052655,1.4444469561679136,152.0,-3.249990463232583,150.8000030517578,-1.0588179855759954,149.60000610351562,0.016447368421052655 4254,2016-09-06,151.4499969482422,152.85000610351562,151.3000030517578,152.10000610351562,182874.0,-0.003618441129985661,-2.2631748020366533,1.300018310546875,67.02583995643354,61.72827441312996,0.7506140459743165,-3.5924659828683616,-9.079311456222285,-12.870241432547715,21.851019155175248,1.5500030517578125,2.717462169423243,2.922496795654297,-5.372047999177255,11.217041590485849,-1.224775601761479,7.069769193070073,-5.002906555207147,55.71419852120536,5.0396640324525634,4.147272397415778,9,1.2000045776367188,-3.2499923706054688,-12.03750228881836,-15.025001525878906,1.6500091552734375,1,0.014526226428344113,1.249987284471797,152.0,1.4444469561679136,152.0,-3.249990463232583,150.8000030517578,0.014526226428344113 4255,2016-09-07,154.5,155.14999389648438,151.64999389648438,151.6999969482422,392360.0,0.020138680179704105,-1.4137854831496146,-4.307636329491302,71.5384430292904,62.436339424498364,-1.947683970971383,-6.453537034032422,-11.637922512485318,-15.672312683388753,21.52032751406498,3.6999969482421875,3.6439358862428435,5.642499542236322,-3.0619637378896414,14.346962822362286,1.2902679021733547,9.99473118229929,-7.491734847441592,88.28837250222696,34.3394920631723,4.3522316400629775,9,-1.8499984741210938,-6.299995422363281,-14.775005340576172,-18.07500457763672,-2.75,2,-0.0061488475614380755,-2.2631748020366533,151.4499969482422,1.249987284471797,152.0,1.4444469561679136,152.0,-0.0061488475614380755 4256,2016-09-08,156.60000610351562,157.89999389648438,154.25,155.3000030517578,603936.0,0.013592272514664216,-1.1470494518070398,0.46428629816731243,76.10295190117695,63.104947214678546,-3.8401259812841317,-8.364119248884776,-13.321611662620342,-17.514448450036838,21.011280808136835,3.649993896484375,4.5902287547338005,7.3500053405761605,-2.0167914748426483,16.71680215599497,2.666606932866756,12.033403748285565,-9.064236677005255,82.66682942708333,24.19938747444492,4.683398407709409,9,-2.9000091552734375,-7.350006103515625,-16.450008392333984,-20.175010681152344,-5.20001220703125,3,-0.013090695861165735,-1.4137854831496146,154.5,-2.2631748020366533,151.4499969482422,1.249987284471797,152.0,-0.013090695861165735 4257,2016-09-09,151.85000610351562,157.1999969482422,151.8000030517578,156.5,710654.0,-0.030332055011927372,-1.273681640625,-3.576909985093372,65.19685750796941,63.58679643898497,0.4036345402008408,-3.3943559148638656,-8.280889870741362,-12.544354948559487,21.05429991786837,5.399993896484375,4.469160994859465,2.3500053405761605,-7.0139821778751354,11.713992859027456,-2.3319884186494733,7.031999099801794,-3.485098719407347,8.333391131856928,-52.04885055547485,4.681993759225648,9,1.8499908447265625,-2.600006103515625,-10.800006866455078,-15.425010681152344,-1.45001220703125,4,0.013829376096929469,-1.1470494518070398,156.60000610351562,-1.4137854831496146,154.5,-2.2631748020366533,151.4499969482422,0.013829376096929469 4258,2016-09-12,150.5,150.75,148.9499969482422,150.4499969482422,253110.0,-0.008890392158399596,5.545429324455542,-0.010753358578732173,62.02143986779777,63.84421762115085,1.477952767321284,-1.864276635071917,-6.661138087889583,-10.99583827922504,20.758851119817816,2.9000091552734375,4.191021166219258,0.8249992370605526,-8.472852697395297,10.122851171516402,-3.8239267301673863,5.473925204288491,7.399993896484375,17.318475757270942,-44.357735313333464,4.648925967227928,9,2.9249954223632812,-1.25,-8.14999771118164,-13.625,3.3000030517578125,0,0.021926930576463777,-1.273681640625,151.85000610351562,-1.1470494518070398,156.60000610351562,-1.4137854831496146,154.5,0.021926930576463777 4259,2016-09-13,148.6999969482422,152.0,148.60000610351562,150.35000610351562,254286.0,-0.011960153167825949,-2.675687267508516,-32.99816905706439,45.697900766031346,63.18281800755656,2.9974534001623283,0.2103523678538295,-4.551939610469788,-8.978632169011235,20.775696831951816,3.399993896484375,3.447446849606706,-1.142503356933588,-10.23062946831999,7.945622754452813,-5.6865664126267745,3.4015596987595984,9.020997009277352,1.0751717846571853,-55.41408004548346,4.5440630556932,9,4.5500030517578125,0.5500030517578125,-6.349994659423828,-11.824996948242188,7.1500091552734375,1,0.03261604709517085,5.545429324455542,150.5,-1.273681640625,151.85000610351562,-1.1470494518070398,156.60000610351562,0.03261604709517085 4260,2016-09-14,149.5500030517578,151.0,148.60000610351562,149.25,264758.0,0.005716248291595338,-2.000009536797734,-0.1818190225181486,43.76239586266744,61.61372593839912,2.391053239540696,-0.17613162343874933,-5.029753316048641,-9.571554678088518,22.163582102610626,2.399993896484375,3.1068213666341364,-0.5924972534179744,-9.188845376309132,8.003850869473183,-4.890671314863567,3.7056768080276186,7.80615139160156,10.215034356931437,-40.397229665522914,4.298174061445583,9,3.6999969482421875,-0.3000030517578125,-6.549999237060547,-12.025001525878906,6.399993896484375,2,0.02373790022945821,-2.675687267508516,148.6999969482422,5.545429324455542,150.5,-1.273681640625,151.85000610351562,0.02373790022945821 4261,2016-09-15,150.1999969482422,150.4499969482422,148.9499969482422,150.0,176414.0,0.004346331549451188,3.2857329700272477,0.6666497126290626,38.92471876265413,59.31885670965519,1.840551599106675,-0.2979676120739896,-5.295551524716416,-9.947696784695609,23.57764234469768,1.5,2.8415700281955765,-0.28750305175782387,-8.258697856204094,7.683691752688446,-4.273100453980959,3.698094350465311,6.8059115615234305,18.604564511922273,-25.071397027539437,3.9855974022231373,9,3.0500030517578125,-0.9499969482421875,-7.174999237060547,-12.650001525878906,6.600006103515625,3,0.010319594429099244,-2.000009536797734,149.5500030517578,-2.675687267508516,148.6999969482422,5.545429324455542,150.5,0.010319594429099244 4262,2016-09-16,147.89999389648438,150.1999969482422,147.89999389648438,149.3000030517578,545088.0,-0.01531293674094003,-2.285697158614075,-7.000152590218967,38.5927434572689,56.5403656790322,3.9088663350720196,2.5668102345733246,-2.696245575376963,-7.4914159988567235,24.92738327714377,2.3000030517578125,2.9652926669861586,-2.8625061035156136,-9.99419490123762,4.269182694206393,-6.428350502376617,0.7033382953453895,8.769678517031252,0.0,-37.28227426485032,3.565844398861007,9,5.0,1.350006103515625,-4.174991607666016,-9.674995422363281,7.6500091552734375,4,0.023664639245689623,3.2857329700272477,150.1999969482422,-2.000009536797734,149.5500030517578,-2.675687267508516,148.6999969482422,0.023664639245689623 4263,2016-09-19,151.39999389648438,151.85000610351562,148.6999969482422,149.5,261938.0,0.023664639245689623,1.2499918257021723,-1.3571296225654217,47.900752688923525,54.415355982642204,0.3518005094396699,-0.21988306771157795,-5.93714368321119,-10.95131511209081,26.50907017944234,3.95001220703125,2.8981385594830726,0.17749404907226562,-5.706429132386205,6.061417230530736,-2.7644675416569555,3.1194556398014868,4.743497806009373,85.36572657779365,50.51410400034945,2.9419615907292296,9,1.5,-2.149993896484375,-7.674991607666016,-13.174995422363281,7.4000091552734375,0,-0.006605020081333124,-2.285697158614075,147.89999389648438,3.2857329700272477,150.1999969482422,-2.000009536797734,149.5500030517578,-0.006605020081333124 4264,2016-09-20,151.5500030517578,152.14999389648438,150.6999969482422,151.5,145964.0,0.000990813482964814,1.3200234377861058,0.026317480203665332,54.15777113925434,52.48417021708264,0.2430258133483676,0.34895229749250234,-5.827413684845737,-11.062339191047812,28.475877413350965,1.4499969482421875,2.6755323348256184,-0.11749725341798012,-4.399811284705464,4.164816777869504,-2.258654269061708,2.0236597622257477,4.09887878237538,85.882568359375,44.88902509625781,2.1411570156437394,9,1.3499908447265625,-2.3000030517578125,-7.100002288818359,-13.325004577636719,3.0999908447265625,1,0.01484658498641922,1.2499918257021723,151.39999389648438,-2.285697158614075,147.89999389648438,3.2857329700272477,150.1999969482422,0.01484658498641922 4265,2016-09-21,150.0500030517578,152.3000030517578,150.0500030517578,152.3000030517578,443462.0,-0.009897723324279406,1.0,-44.99725358559658,48.421054660445805,49.4084038570014,1.1682670426201867,1.8741590145860982,-4.055570962753421,-9.47340051834027,27.825419406577446,2.25,2.2984723564571254,-1.5724975585937386,-5.905176340863875,2.7601812236763976,-3.7388369497288068,0.5938418325413295,5.133945506116447,48.8637427650949,5.076245545463422,2.166339391135065,9,2.4999923706054688,-0.8000030517578125,-5.200004577636719,-11.825004577636719,4.5999908447265625,2,0.038653801624763506,1.3200234377861058,151.5500030517578,1.2499918257021723,151.39999389648438,-2.285697158614075,147.89999389648438,0.038653801624763506 4266,2016-09-22,156.35000610351562,157.5500030517578,154.1999969482422,154.5500030517578,996314.0,0.041986024149461176,-1.6799885254606601,-0.8000013563368056,57.53899580899511,48.55753033489315,-5.778610490665329,-4.362016763186205,-10.058112271535606,-15.66049993788323,27.360399911961288,7.5,2.0273064278627544,4.545005035400379,-0.2604673337820884,9.350477404582847,2.142268850809131,6.947741219991627,-8.45001220703125,87.56481026148639,42.024741674246215,2.402736184591238,9,-3.6250076293945312,-7.100006103515625,-11.487506866455078,-18.12500762939453,0.75,3,-0.002558421104304931,1.0,150.0500030517578,1.3200234377861058,151.5500030517578,1.2499918257021723,151.39999389648438,-0.002558421104304931 4267,2016-09-23,156.5500030517578,157.10000610351562,154.3000030517578,155.14999389648438,221518.0,0.0012791617552594392,1.2399887695997949,0.7777815453736278,57.83132150415244,48.09196162782145,-5.85781263169045,-4.708932895471037,-9.948966489157812,-15.69179401576406,26.554413420396685,2.8000030517578125,1.3108694101250364,4.68500213623048,-0.3321403881470246,9.702144660607985,2.1764308740417277,7.1935733984192325,-8.457008972167955,88.70057276454584,41.918435090154674,2.508571262188752,9,-3.8250045776367188,-7.0250091552734375,-12.087501525878906,-18.32500457763672,-1.9499969482421875,4,0.0015969338558068369,-1.6799885254606601,156.35000610351562,1.0,150.0500030517578,1.3200234377861058,151.5500030517578,0.0015969338558068369 4268,2016-09-26,154.25,156.4499969482422,154.0500030517578,156.0500030517578,198740.0,-0.01469181096724348,-1.1818156597007885,-1.2857080576778455,54.54545454545455,49.07502315886847,-3.3189553779554615,-2.4560964399628347,-7.374680547795833,-13.225169651277469,25.667876960458912,2.5,0.13958022295580008,2.3349990844726562,-2.759593796138006,7.429591965083318,-0.21229735583267484,4.882295524777987,-5.967865740966772,55.99995930989583,9.920215800235184,2.5472964403053306,9,-1.5250015258789062,-4.6750030517578125,-9.787498474121094,-16.025001525878906,-2.0,0,0.008427896607830165,1.2399887695997949,156.5500030517578,-1.6799885254606601,156.35000610351562,1.0,150.0500030517578,0.008427896607830165 4269,2016-09-27,154.5,156.0500030517578,152.9499969482422,154.3000030517578,314150.0,0.0016207455429497752,-1.1379284943832049,-0.11110922731318612,50.0,49.768090285238756,-2.9722697985638717,-2.6863073225094354,-7.319270579037976,-13.30460462210516,24.571010472850148,3.100006103515625,-0.43659559605148957,2.484999084472662,-2.734915419343082,7.704913588288406,-0.12495816743521004,5.094956336380534,-6.032508365112278,59.333292643229164,17.824613356239773,2.6099572519078746,9,-1.7750015258789062,-4.5500030517578125,-10.037498474121094,-16.275001525878906,-2.8000030517578125,1,0.027831734962833643,-1.1818156597007885,154.25,1.2399887695997949,156.5500030517578,-1.6799885254606601,156.35000610351562,0.027831734962833643 4270,2016-09-28,154.64999389648438,156.14999389648438,153.9499969482422,154.5,139342.0,0.0009708342814522819,-2.5199951171875,0.7499809262226291,46.25717689756527,50.58280785578444,-2.595718868796979,-2.5703538972025513,-7.196112074001007,-13.26626092980419,24.60612511032729,2.1999969482421875,-0.8075262980331388,2.382493591308588,-2.8341100529500522,7.599097235567228,-0.22580823082071788,4.990795413437894,-6.000852033259264,36.95640636091632,0.6269420030267554,2.608301822129315,9,-1.9249954223632812,-4.0749969482421875,-9.962493896484375,-16.42499542236328,-3.29998779296875,2,0.0,-1.1379284943832049,154.5,-1.1818156597007885,154.25,1.2399887695997949,156.5500030517578,0.0 4271,2016-09-29,153.10000610351562,155.9499969482422,152.85000610351562,155.3000030517578,225742.0,-0.010022553211390672,-1.296292110066856,-14.667243133265513,52.73522902868651,52.154195141497496,-0.6605701355208566,-0.8845732816749887,-5.340218169514799,-11.554197140791189,24.478920226753146,3.0999908447265625,-0.43755659587503715,0.7175056457519418,-4.464173548135022,5.899184839638906,-1.8733339511915403,3.308345242695424,-4.272847016519847,5.88235294117647,-32.58439956042629,2.5908395969434874,9,0.024993896484375,-0.20001220703125,-6.812507629394531,-13.275009155273438,-2.600006103515625,3,0.010124021758175283,-2.5199951171875,154.64999389648438,-1.1379284943832049,154.5,-1.1818156597007885,154.25,0.010124021758175283 4272,2016-09-30,152.8000030517578,153.25,151.0,152.60000610351562,415552.0,-0.0019595234474057976,3.0909431397300557,-0.0909078298503943,55.275235618768306,52.973582133702486,0.45549484846557675,-0.549748905525604,-4.7943517943285485,-11.093813980904713,24.08776253451053,2.25,-0.046059130397821946,0.37750244140625,-4.8040955258210545,5.5591004086335545,-2.2132965422074165,2.9683014250199165,-3.7983870854668,33.02759742532289,-7.779077736198765,2.5907989836136536,9,1.0,0.0999908447265625,-5.9375,-12.400001525878906,-0.75,4,0.028141380666735216,-1.296292110066856,153.10000610351562,-2.5199951171875,154.64999389648438,-1.1379284943832049,154.5,0.028141380666735216 4273,2016-10-03,154.5,154.89999389648438,152.8000030517578,152.8000030517578,177132.0,0.011125634255821026,-1.4705818994533753,8.500114442664225,63.364064210681015,53.99650358608322,-0.847662963971942,-2.1637875006683487,-6.2156026566789535,-12.622715373687925,23.638963252991612,2.0999908447265625,0.49999728973213564,1.9524993896484375,-3.3062285943219933,7.211227373618868,-0.6768646023367921,4.581863381633667,-5.32741629199964,67.96124559272317,21.21468446081645,2.629363991985221,10,-0.6999969482421875,-1.600006103515625,-6.624996185302734,-13.25,-2.9499969482421875,0,0.0006472886958939217,3.0909431397300557,152.8000030517578,-1.296292110066856,153.10000610351562,-2.5199951171875,154.64999389648438,0.0006472886958939217 4274,2016-10-04,153.64999389648438,154.8000030517578,153.4499969482422,154.0,242622.0,-0.0055016576279328655,-2.6000162760416665,-0.2058863128416404,59.44698484176212,55.22160693956281,0.37051711472329885,-1.2021471048839771,-5.131277873380725,-11.597634294669746,23.255332418959167,1.350006103515625,1.2653307612852984,0.9924934387207145,-4.2616081745781855,6.2465950520196145,-1.6345573679287213,3.6195442453701503,-4.309861801608861,51.45625314805488,0.0850354805763871,2.627050806649445,10,0.6250076293945312,-0.75,-5.449989318847656,-12.399993896484375,-1.1999969482421875,1,-0.009111577950517646,-1.4705818994533753,154.5,3.0909431397300557,152.8000030517578,-1.296292110066856,153.10000610351562,-0.009111577950517646 4275,2016-10-05,153.5500030517578,154.10000610351562,152.14999389648438,153.14999389648438,135534.0,-0.0006507702486074907,1.5999898275774376,-1.142863370825704,57.91963846399141,55.26390056789573,1.1389686425469847,-1.2405821181751548,-4.873893910391445,-11.35809701138436,22.09646111844706,1.95001220703125,1.550063877636262,0.94000244140625,-4.260871057711967,6.140875940524467,-1.6604343081528725,3.5404391909653725,-4.045673537744648,51.51524492683484,-3.8354678014406147,2.6004367495591123,10,0.5,-0.6500091552734375,-5.349998474121094,-12.300003051757812,-0.850006103515625,2,-0.012048232280998605,-2.6000162760416665,153.64999389648438,-1.4705818994533753,154.5,3.0909431397300557,152.8000030517578,-0.012048232280998605 4276,2016-10-06,154.5500030517578,154.85000610351562,150.5,151.5,394382.0,0.0065125365035838545,1.383559009560757,7.62483311081442,66.75066050985134,56.2549382351956,-0.1600434685101959,-2.5318468932451594,-5.66939767851801,-12.212915730932082,20.075402051847153,4.350006103515625,1.6836132177739387,2.0425025939941293,-2.901744344402573,6.9867495323908315,-0.4296208752042219,4.51462606319248,-4.884760066989742,92.04565158587589,28.466840330259245,2.4721234691983525,10,-1.0750045776367188,-1.6500091552734375,-6.212501525878906,-13.300003051757812,-4.0,3,-0.02070525321937733,1.5999898275774376,153.5500030517578,-2.6000162760416665,153.64999389648438,-1.4705818994533753,154.5,-0.02070525321937733 4277,2016-10-07,153.9499969482422,154.5,152.89999389648438,154.4499969482422,431616.0,-0.003882278173198639,4.333299425258125,-0.16393426220076543,57.52213425036121,56.58568042462968,0.03617005994433953,-1.8619091982964164,-4.882158163278831,-11.469743444151959,18.985067111071547,1.6500091552734375,2.116703021474507,1.3374969482421761,-3.6370592332635283,6.312053129747881,-1.149781142510676,3.8247750389950284,-4.127058762134311,78.40913031717518,16.85974882699454,2.48727809075285,10,-0.625,-1.0500030517578125,-5.587493896484375,-12.699996948242188,-4.9499969482421875,4,-0.022409853956684822,1.383559009560757,154.5500030517578,1.5999898275774376,153.5500030517578,-2.6000162760416665,153.64999389648438,-0.022409853956684822 4278,2016-10-10,153.8000030517578,154.1999969482422,153.14999389648438,153.14999389648438,164360.0,-0.0009743026921579245,-2.2307331158008403,-1.300018310546875,56.63717531152269,57.3231443481322,0.12920654539209409,-1.5304796913825953,-4.518635009077059,-11.140076035599634,18.880557079060072,1.0500030517578125,1.7672877322463592,1.0225028991699219,-3.8753484010357226,5.920354199375566,-1.4264227509328862,3.47142854927273,-3.8225235683369476,75.86203267831712,16.672246455683656,2.448925650102821,10,-0.475006103515625,-0.9000091552734375,-5.25,-12.550003051757812,-3.4499969482421875,0,-0.011378413298282486,4.333299425258125,153.9499969482422,1.383559009560757,154.5500030517578,1.5999898275774376,153.5500030517578,-0.011378413298282486 4279,2016-10-11,153.5500030517578,154.35000610351562,153.25,153.25,226606.0,-0.0016254876140403551,-6.333299425258125,0.461536655790042,61.14650981520322,58.97751467231419,0.2573400302284483,-0.9470553141028972,-4.035877799394655,-10.759530195210232,18.48124690300045,1.100006103515625,1.3527461997168757,0.5300025939941406,-3.982951866981068,5.042957054969349,-1.7264746364934638,2.786479824481745,-3.4210730969702183,70.11491430535776,9.221604004517914,2.256477230487601,10,-0.32500457763671875,-0.6500091552734375,-4.6875,-12.300003051757812,-4.0,1,-0.013025073007167931,-2.2307331158008403,153.8000030517578,4.333299425258125,153.9499969482422,1.383559009560757,154.5500030517578,-0.013025073007167931 4280,2016-10-12,153.10000610351562,154.5,152.39999389648438,152.5,176914.0,-0.0029306215519285805,-4.249895098226206,2.0,33.50249718060253,56.84054446697153,0.5189193028543855,-0.22921663558594219,-3.3132562945020823,-10.184270576905334,17.956056185739488,2.100006103515625,1.1850978224688333,-0.09749450683594318,-4.304693679301181,4.109704665629295,-2.2010940930685763,2.00610507939669,-2.8226546867886384,59.770171389284485,2.1576553995921586,2.1035995862326202,10,-0.4000091552734375,-0.20001220703125,-2.6750030517578125,-11.850006103515625,-2.3000030517578125,2,-0.004245650746963037,-6.333299425258125,153.5500030517578,-2.2307331158008403,153.8000030517578,4.333299425258125,153.9499969482422,-0.004245650746963037 4281,2016-10-13,151.75,153.0500030517578,151.39999389648438,152.0,160710.0,-0.008817805680574886,-2.4736588499839383,-0.4166624281572657,28.1817740447638,53.8301598476377,1.8520514289904213,1.3100317738246758,-1.7651677376261148,-8.743522841857555,17.539812089235003,1.70001220703125,1.1278610235885367,-1.5250007629394418,-5.552997457245027,2.5029959313661436,-3.5389991100922487,0.48899758421336514,-1.3271955505723838,11.290497238656835,-40.638518467328105,2.013998347152798,10,0.9499969482421875,1.149993896484375,-1.3249969482421875,-9.875,1.149993896484375,3,0.006260276429931988,-4.249895098226206,153.10000610351562,-6.333299425258125,153.5500030517578,-2.2307331158008403,153.8000030517578,0.006260276429931988 4282,2016-10-14,151.39999389648438,152.9499969482422,151.14999389648438,152.0,190806.0,-0.0023064652620469195,-2.272714662227771,2.4000244140625,34.25408868656213,50.595718122735605,2.2155728687776843,2.0403007673551485,-1.2799260989253582,-8.314267941114792,17.5383061735793,1.8000030517578125,1.159821555121539,-2.050006866455078,-5.329289504284844,1.229275771374688,-3.6896481853699754,-0.41036554754018084,-0.8346454750101486,7.4626729705847525,-42.13580892667648,1.6396413189148844,10,1.2750091552734375,1.3250045776367188,0.07500457763671875,-7.9499969482421875,2.4000091552734375,4,-0.00561420659836831,-2.4736588499839383,151.75,-4.249895098226206,153.10000610351562,-6.333299425258125,153.5500030517578,-0.00561420659836831 4283,2016-10-17,150.39999389648438,151.35000610351562,149.60000610351562,150.75,237602.0,-0.006605020081333124,1.2580378413498454,0.5833375718427344,29.081575456362913,47.221783746580144,2.875181555351162,3.12158743285471,-0.14223891818124912,-7.256794856908925,17.28391716337517,1.79998779296875,1.075989253125556,-3.0000068664550668,-6.4375721974193425,0.437558464509209,-4.718789531937205,-1.2812242009729289,7.1500091552734375,16.32630182545169,-30.717219916889047,1.7187826654821352,10,1.82501220703125,2.3250045776367188,1.0750045776367188,-6.024993896484375,3.350006103515625,0,-0.009308470434167382,-2.272714662227771,151.39999389648438,-2.4736588499839383,151.75,-4.249895098226206,153.10000610351562,-0.009308470434167382 4284,2016-10-18,153.8000030517578,154.5500030517578,150.39999389648438,150.5,185286.0,0.02260644476896423,-1.371423464427558,-9.428415729357399,46.74333085840899,45.97997179040432,-0.5602246599746366,-0.10668430516523131,-3.434749000343942,-10.582968349683512,16.62755598985339,4.1500091552734375,1.0289285315319319,0.2875022888183594,-3.0406692803851456,3.6156738580218644,-1.3765834957833931,1.9515880734201119,3.591000061035146,84.84847550731651,35.0200261372178,1.6640857846017565,10,-1.5749969482421875,-1.0750045776367188,-2.462505340576172,-8.000007629394531,0.4499969482421875,1,-0.022431709231378716,1.2580378413498454,150.39999389648438,-2.272714662227771,151.39999389648438,-2.4736588499839383,151.75,-0.022431709231378716 4285,2016-10-19,155.85000610351562,156.3000030517578,153.3000030517578,153.89999389648438,198686.0,0.013329018277508986,1.1052586493055927,0.5909122435485437,60.14758776325599,45.24629704078261,-2.5140403756962257,-1.7917503664691594,-5.341543891695011,-12.540877121106206,16.411304651737364,3.0,0.6809707071987248,2.0475051879882926,-1.0100992241042093,5.1051096000807945,0.5187029819420275,3.5763073940345578,1.3851770690917817,93.28362457895972,36.33083293455678,1.5288022060462527,10,-2.9000015258789062,-3.1250076293945312,-4.600006103515625,-10.050010681152344,-0.20001220703125,2,-0.04042350211762813,-1.371423464427558,153.8000030517578,1.2580378413498454,150.39999389648438,-2.272714662227771,151.39999389648438,-0.04042350211762813 4286,2016-10-20,155.9499969482422,156.10000610351562,154.35000610351562,155.0,212432.0,0.000641583835807813,1.7999658207297273,0.4871748724529719,61.79772455555226,45.72136263024827,-2.6759639940407,-2.027180003263993,-5.321614461321815,-12.55763583350415,14.907956550995005,1.75,0.49480629967882805,2.167496490478527,-0.8244732420066327,5.159466222963687,0.6715116242359613,3.6634813567210927,1.1324826829833796,94.77602592628863,33.359435804454776,1.495984866242573,10,-2.9999923706054688,-3.2249984741210938,-4.6999969482421875,-10.150001525878906,-0.0500030517578125,3,-0.03302336644606407,1.1052586493055927,155.85000610351562,-1.371423464427558,153.8000030517578,1.2580378413498454,150.39999389648438,-0.03302336644606407 4287,2016-10-21,156.8000030517578,157.64999389648438,155.10000610351562,155.10000610351562,155844.0,0.00545050413689796,-1.9999910242256151,1.789476220305498,59.200000976561306,46.006121037474784,-3.441044600919838,-3.0119190777026006,-5.9780987949341124,-13.299461541880731,13.501026503128767,2.54998779296875,0.3829890897990822,3.005002593994135,-0.03731542729045145,6.047320615278721,1.4838435833518417,4.526161604636428,-7.1999969482421875,89.4410915073811,27.660495210788405,1.521159010642293,10,-3.1750030517578125,-4.0250091552734375,-5.5500030517578125,-11.000007629394531,-2.4499969482421875,4,-0.024872506883728107,1.7999658207297273,155.9499969482422,1.1052586493055927,155.85000610351562,-1.371423464427558,153.8000030517578,-0.024872506883728107 4288,2016-10-24,155.5500030517578,157.8000030517578,155.35000610351562,156.5,177286.0,-0.00797193862035439,-2.629649723644502,-0.5588227374316719,57.36437134425105,45.58588342959121,-2.141950609058341,-1.7492156650988022,-4.549947625967491,-11.963418715746144,12.140809406218889,2.4499969482421875,-0.04608765764393752,1.69000244140625,-1.4473138472733922,4.827318730085892,0.12134429706642891,3.258660585746071,-5.788997192382823,69.59463221208865,6.239234038576917,1.5686581443398169,10,-1.8499984741210938,-2.3000030517578125,-4.475006103515625,-9.700004577636719,0.5,0,-0.011250401579341096,-1.9999910242256151,156.8000030517578,1.7999658207297273,155.9499969482422,1.1052586493055927,155.85000610351562,-0.011250401579341096 4289,2016-10-25,158.8000030517578,160.3000030517578,155.5500030517578,156.0,348068.0,0.020893602933061972,-1.567569685297526,-2.94738110152749,66.35512152827293,49.236175023776816,-5.105857084536581,-4.912414885252758,-7.527165708821826,-15.03734841747226,11.43287450155564,4.75,-0.10403878551403523,4.725002288818359,0.8910102043643917,8.558994373272327,2.8080062465913898,6.641998331045329,-8.717437304687508,78.57142857142857,13.151640553910966,1.9169960422269812,10,-3.8499984741210938,-3.8499984741210938,-7.725006103515625,-12.950004577636719,-2.9000091552734375,1,-0.0318010261631535,-2.629649723644502,155.5500030517578,-1.9999910242256151,156.8000030517578,1.7999658207297273,155.9499969482422,-0.0318010261631535 4290,2016-10-26,154.64999389648438,160.0,152.5,158.0,582128.0,-0.026133558410076474,1.0408146318171438,-1.1964294472509687,50.26039245231436,51.68935484683799,-0.7966350291562208,-0.8036070829865594,-3.0889455767968457,-10.774329598595727,10.219474602534575,7.5,-0.2298265687014691,0.5749931335449219,-3.258998950909046,4.4089852179988895,-1.3420029086820477,2.4919891757718915,-3.9543819111328276,27.56401352945434,-33.06312712430602,1.9169960422269812,10,0.30001068115234375,0.30001068115234375,-3.5749969482421875,-7.349998474121094,-0.649993896484375,2,-0.0025864462481137718,-1.567569685297526,158.8000030517578,-2.629649723644502,155.5500030517578,-1.9999910242256151,156.8000030517578,-0.0025864462481137718 4291,2016-10-27,154.64999389648438,156.3000030517578,152.9499969482422,154.5,312514.0,0.0,-1.0615422175480769,-0.0447742158818653,51.88171006529278,53.64797944447473,-0.3822032266127735,-0.7183628246502565,-2.7867328337727884,-10.65857606987899,9.411012976686065,3.350006103515625,-0.41751866044634767,0.4974937438964844,-3.3161240191418244,4.311111506934793,-1.4093151376226842,2.404302625415653,-3.378118447148438,27.56401352945434,-29.540937696303335,1.906808881519155,10,0.30001068115234375,0.30001068115234375,-3.7499961853027344,-6.8249969482421875,-2.0999908447265625,3,0.006466214286884098,1.0408146318171438,154.64999389648438,-1.567569685297526,158.8000030517578,-2.629649723644502,155.5500030517578,0.006466214286884098 4292,2016-10-28,157.10000610351562,157.5,153.0,154.5,255358.0,0.015842303936146163,1.6470635754099685,17.33407934893184,57.89472915700826,56.849440966768654,-2.1664663160562725,-2.9826333490180446,-4.870817545655939,-12.951066952470171,9.426208011678133,4.5,-0.08320845352406536,2.7325057983398438,-1.2415289725967682,6.706540569276456,0.7454884128715378,4.71952318380815,-5.286442998034374,58.97441415076069,4.06687049157577,1.987017385468306,10,-1.7500076293945312,-2.1500015258789062,-6.112506866455078,-9.275009155273438,-5.100006103515625,4,-0.007638524254674706,-1.0615422175480769,154.64999389648438,1.0408146318171438,154.64999389648438,-1.567569685297526,158.8000030517578,-0.007638524254674706 4293,2016-10-31,154.60000610351562,156.75,154.4499969482422,155.5,122560.0,-0.015913430317454624,-2.8332994252581254,-0.34615068605702076,52.26782127935005,57.4632732357621,1.1085328214720391,-0.5004134516499619,-2.01994815084106,-10.299298650275318,8.96313190150599,2.6500091552734375,0.4208146055117368,0.22750549316407387,-3.7474827935848793,4.202493779913027,-1.7599886502104027,2.2149996365385505,-2.2772566012577897,26.923144639569934,-24.9842254271553,1.9874941433744748,10,1.7999954223632812,0.34999847412109375,-3.4750099182128906,-6.7750091552734375,-2.350006103515625,0,-0.0016170762621613433,1.6470635754099685,157.10000610351562,-1.0615422175480769,154.64999389648438,1.0408146318171438,154.64999389648438,-0.0016170762621613433 4294,2016-11-01,152.25,155.60000610351562,152.14999389648438,154.85000610351562,217534.0,-0.015200556343717975,-1.4642783184924415,2.8889152622834087,48.30338433799522,56.14725063295535,3.5934372668508274,1.8333264915947325,0.646347271979522,-7.737796464383848,8.154002556584752,3.45001220703125,0.8095985668186358,-2.0525009155273324,-6.129071201876997,2.024069370822332,-4.090786058702179,-0.014215772352486056,8.050003051757812,1.2739621115815092,-47.58828816352022,2.038285143174837,11,3.9749984741210938,2.7000045776367188,-1.1000022888183594,-4.4250030517578125,1.5500030517578125,1,0.024958969141266385,-2.8332994252581254,154.60000610351562,1.6470635754099685,157.10000610351562,-1.0615422175480769,154.64999389648438,0.024958969141266385 4295,2016-11-02,151.6999969482422,152.35000610351562,149.85000610351562,152.0,238940.0,-0.0036124995189347198,3.999923707218823,0.11538551826942263,49.89690111882893,54.82493691776387,3.9033310602219444,2.358549439928879,1.2451949166191412,-6.942220742703228,7.8836098753231925,2.5,1.3775122569619498,-2.5100036621093693,-6.739553044813022,1.719545720594283,-4.62477835346121,-0.39522897075752894,8.437005920410144,24.182906153385858,-28.216116014744443,2.1147746913518266,11,3.3750076293945312,3.2500076293945312,-0.3624992370605469,-3.875,3.8000030517578125,2,0.027686203248080243,-1.4642783184924415,152.25,-2.8332994252581254,154.60000610351562,1.6470635754099685,157.10000610351562,0.027686203248080243 4296,2016-11-03,151.35000610351562,152.6999969482422,150.35000610351562,151.5,248698.0,-0.002307124929250781,-1.1860442009339824,0.49997456894359393,49.896932515337426,53.791262644294555,3.9472932756271177,2.5892655299621765,1.58455413780473,-6.350989498839283,8.167948677065931,2.3499908447265625,1.5082619706599871,-2.6999946594238224,-7.113493946694092,1.7135046278464472,-4.906744303058957,-0.4932450157886876,8.375516894531245,19.607858781290517,-36.88593400445207,2.206749643635132,11,3.7249984741210938,3.5999984741210938,0.2999916076660156,-3.07501220703125,5.75,3,0.017509043869293972,3.999923707218823,151.6999969482422,-1.4642783184924415,152.25,-2.8332994252581254,154.60000610351562,0.017509043869293972 4297,2016-11-04,150.5,151.10000610351562,149.9499969482422,150.3000030517578,96544.0,-0.005616161673189901,-1.5555499042096876,-1.3333672431332655,50.20748122728597,52.99605263129843,4.257372353455793,3.3387327674203675,2.328401485486296,-5.253454639507595,8.515376025852914,1.4000091552734375,1.232372191584659,-3.3775009155273494,-8.0684219677361,1.3134201366814011,-5.722961441631725,-1.0320403894229742,8.83050232226563,9.420209731135476,-50.00005190069842,2.345460526104378,11,4.575004577636719,4.450004577636719,2.5124969482421875,-2.225006103515625,5.25,4,0.013621282735932327,-1.1860442009339824,151.35000610351562,3.999923707218823,151.6999969482422,-1.4642783184924415,152.25,0.013621282735932327 4298,2016-11-07,152.0500030517578,152.5,149.89999389648438,150.5,182260.0,0.010299023599719792,1.122456605818277,7.750133516441596,46.067421124170025,50.74186369750922,2.4123697949068514,1.7401187019709141,0.7557619162741958,-6.557176550207089,8.719317524535427,2.600006103515625,0.9355475380192502,-1.7399978637695312,-6.501756363226264,3.021760635687201,-4.120877113497897,0.6408813859588349,6.901279421757806,38.26081649116848,-17.20174246414701,2.380879249728367,11,2.875,2.9000015258789062,1.2999954223632812,-3.7750091552734375,7.1999969482421875,0,-0.0003288592617837205,-1.5555499042096876,150.5,-1.1860442009339824,151.35000610351562,3.999923707218823,151.6999969482422,-0.0003288592617837205 4299,2016-11-08,151.5500030517578,152.4499969482422,151.1999969482422,152.4499969482422,241450.0,-0.003288391910323041,1.7777966159167204,-0.5806400803299829,39.61353297994909,49.55887931169085,1.9844970845975922,2.1951475685362993,1.2510270800065086,-5.883953165385378,8.877709249852,1.25,0.584456884530141,-2.139997863769537,-7.005842854249124,2.7258471267100504,-4.572920359009316,0.2929246314702425,7.037228366957805,59.64920734351659,8.600186034149807,2.4329224952397897,11,2.125,3.4000015258789062,1.7999954223632812,-2.9500045776367188,7.0500030517578125,1,0.004618917414360713,1.122456605818277,152.0500030517578,-1.5555499042096876,150.5,-1.1860442009339824,151.35000610351562,0.004618917414360713 4300,2016-11-09,152.4499969482422,152.64999389648438,146.4499969482422,146.4499969482422,182286.0,0.005938593720628438,-1.0666656494140625,-6.666711878200129,41.860476669699494,48.445408934402714,0.826534254064967,1.3111848980285004,0.45014850731897127,-6.597344652757357,9.85519436025607,6.1999969482421875,0.34370185471692594,-1.207503509521473,-6.098559059241353,3.683552040198407,-3.653031284381427,1.2380242653384812,5.787745457865441,96.0,48.39678512136444,2.4455277748599444,11,-0.47499847412109375,0.9250030517578125,1.1375007629394531,-3.1999969482421875,5.9000091552734375,2,0.008855402627354403,1.7777966159167204,151.5500030517578,1.122456605818277,152.0500030517578,-1.5555499042096876,150.5,0.008855402627354403 4301,2016-11-10,152.6999969482422,154.6999969482422,152.39999389648438,152.9499969482422,235210.0,0.00163988196132836,-4.411733026962985,-0.041666666666666664,40.191384415902995,46.47837062983547,0.3026669286424237,1.197396612726095,0.26552698928770724,-6.666974468017685,10.229396578750883,2.3000030517578125,-0.3867455939425213,-1.0050033569335994,-5.836144578086021,3.826137864218822,-3.4205739675098243,1.4105672536426255,4.830480730393504,75.75757575757575,32.064927553159464,2.4155706105762156,11,-1.0999984741210938,0.6750030517578125,0.7750015258789062,-3.4499969482421875,6.4000091552734375,3,0.018336628079349993,-1.0666656494140625,152.4499969482422,1.7777966159167204,151.5500030517578,1.122456605818277,152.0500030517578,0.018336628079349993 4302,2016-11-11,150.5500030517578,153.1999969482422,150.4499969482422,152.75,158830.0,-0.014079855530142016,-1.2916579246854476,8.79998779296875,38.53211972399813,44.95218156812969,1.5933964153308295,3.4577256908449954,2.4185788065547342,-4.352869698545533,10.714796376826898,2.75,-0.5849633412396429,-3.1124977111816463,-8.042950343804876,1.8179549214415829,-5.577724027493275,-0.6472713948700175,6.315645783054265,49.69704367897727,8.897441056533417,2.4652263163116173,11,0.47499847412109375,2.8249969482421875,2.637493133544922,-1.3000030517578125,10.699996948242188,4,0.043507159873693135,-4.411733026962985,152.6999969482422,-1.0666656494140625,152.4499969482422,1.7777966159167204,151.5500030517578,0.043507159873693135 4303,2016-11-14,149.0,152.6999969482422,148.64999389648438,150.60000610351562,173852.0,-0.010295602924862979,-2.5217137473960753,0.7272765104488171,25.621908864891537,42.432017626673726,2.531740534479013,5.162132180949328,3.953691655913616,-2.476851249660996,10.804383674766955,4.0500030517578125,-0.8865897788054724,-4.59250106811524,-9.752395766904215,0.5673936306737346,-7.172448417509742,-2.0125537187207385,7.24070972161789,30.909127900094695,-4.901396836844,2.579947349394492,11,1.5749969482421875,4.375,4.112495422363281,0.25,12.050003051757812,0,0.04530201342281881,-1.2916579246854476,150.5500030517578,-4.411733026962985,152.6999969482422,-1.0666656494140625,152.4499969482422,0.04530201342281881 4304,2016-11-15,150.35000610351562,150.6999969482422,148.75,149.6999969482422,167858.0,0.009060443647755934,1.888903959400043,-0.4062541723092182,37.57230276933499,41.06261781006329,0.9877497303124869,3.731736728833539,2.6219064901403044,-3.520019448831931,11.780015427576688,1.9499969482421875,-1.5493575066049345,-3.0699951171874886,-8.427567834721316,2.2875776003463386,-5.748781475954388,-0.3912087584205892,5.303260851699719,47.27283824573863,9.988779504921318,2.6787863587669123,11,0.2249908447265625,3.024993896484375,2.7624893188476562,-1.100006103515625,10.649993896484375,1,0.059195168175495416,-2.5217137473960753,149.0,-1.2916579246854476,150.5500030517578,-4.411733026962985,152.6999969482422,0.059195168175495416 4305,2016-11-16,149.5500030517578,150.9499969482422,148.75,149.8000030517578,107874.0,-0.0053209379400158685,-1.3783672324771943,-0.38460996737012604,35.91164412836589,39.50869687817757,1.6211891489771517,4.253646091422581,3.3328842928137874,-2.459423457591072,12.172496856086767,2.1999969482421875,-1.958224838332569,-3.554998016357416,-9.05005782517776,1.9400617924629273,-6.302527920767574,-0.8074681119472586,5.551067703039138,14.876176880802436,-22.66096550533167,2.7475299044101686,11,1.024993896484375,3.8249969482421875,3.512493133544922,-0.3000030517578125,10.5,2,0.06051489713862246,1.888903959400043,150.35000610351562,-2.5217137473960753,149.0,-1.2916579246854476,150.5500030517578,0.06051489713862246 4306,2016-11-17,150.8000030517578,151.0,149.39999389648438,149.5500030517578,117198.0,0.008358408388446481,-1.064499616073714,-5.0,31.36094781406679,37.4146376100421,0.31845559910229326,2.7384402912134647,1.9388488140848779,-3.4932044462981366,12.578981432679036,1.600006103515625,-2.070509981776951,-2.0474983215331974,-7.463311102595583,3.368314459529188,-4.755404712064376,0.660408068997981,3.7820032746458594,47.252916774260626,11.914080154543775,2.7079063905311904,11,-0.225006103515625,2.5749969482421875,1.9999923706054688,-1.5500030517578125,10.699996948242188,3,0.05006633222126977,-1.3783672324771943,149.5500030517578,1.888903959400043,150.35000610351562,-2.5217137473960753,149.0,0.05006633222126977 4307,2016-11-18,152.89999389648438,153.10000610351562,150.5,151.25,144922.0,0.013925668449793038,1.5365686639374767,1.3199951171875,44.84844785748106,37.27919613596555,-1.570443288733344,0.34919292118001977,-0.13061500661166292,-5.401689546589978,12.207197510217343,2.600006103515625,-2.147949289502378,0.24749298095701988,-4.840001816740767,5.334987778654806,-2.2962544178918733,2.791240379805913,1.1940918672296164,95.5053559917157,56.66054865483339,2.543747398848889,11,-2.3249969482421875,0.475006103515625,-0.09999847412109375,-3.649993896484375,9.75,4,0.04054946013424132,-1.064499616073714,150.8000030517578,-1.3783672324771943,149.5500030517578,1.888903959400043,150.35000610351562,0.04054946013424132 4308,2016-11-21,153.8000030517578,154.0,151.85000610351562,153.9499969482422,245758.0,0.0058862602432983024,16.199951171875,-0.09090572807812529,55.14951075566984,39.005415888823414,-2.454194201664052,-0.7258592180104984,-0.945488161483695,-6.108603599825074,11.651401856724924,2.149993896484375,-2.1766775712501953,1.235002136230463,-3.700593242499167,6.170597514960093,-1.2327955531343378,3.702799825595264,-7.350006103515625,96.19053431919643,50.42069410100859,2.4677976893648115,11,-3.225006103515625,-0.4250030517578125,-1.1000022888183594,-4.5500030517578125,8.399993896484375,0,0.04843951105602429,1.5365686639374767,152.89999389648438,-1.064499616073714,150.8000030517578,-1.3783672324771943,149.5500030517578,0.04843951105602429 4309,2016-11-22,153.75,155.0,153.0500030517578,153.75,138292.0,-0.000325117365186145,-1.7857220708446866,-0.0,57.04468254908768,40.6925498754221,-2.301310716157758,-1.131606104028549,-0.7511464728933106,-5.836691767621858,10.194133257114535,1.9499969482421875,-2.143481198841414,1.4374992370605355,-2.5877978210148456,5.462796295135917,-0.5751492919771408,3.450147766098212,-7.149002990722664,80.0,30.198343562992633,2.012648529037685,11,-1.9250030517578125,-0.375,-1.2749977111816406,-4.5,8.850006103515625,1,0.04747969464557933,16.199951171875,153.8000030517578,1.5365686639374767,152.89999389648438,-1.064499616073714,150.8000030517578,0.04747969464557933 4310,2016-11-23,154.25,154.89999389648438,153.75,153.9499969482422,186760.0,0.003252032520325132,-2.2857111716621255,100.0,59.86391662687621,42.87838678775246,-2.815174566263636,-1.75298560495591,-1.1254242720600018,-6.086470332881419,9.92430388693371,1.149993896484375,-2.090801294324393,1.9574989318847713,-2.022618953586857,5.9376168173564,-0.032560010851028665,3.9475578746205713,-7.3130428710937565,86.60715745418281,31.623563250721723,1.990058942735811,11,-2.4250030517578125,-0.875,-1.7749977111816406,-5.0,9.149993896484375,2,0.04376012965964349,-1.7857220708446866,153.75,16.199951171875,153.8000030517578,1.5365686639374767,152.89999389648438,0.04376012965964349 4311,2016-11-24,155.64999389648438,156.39999389648438,153.9499969482422,153.9499969482422,163726.0,0.009076135471535629,-1.8823545251366562,5.666598850516251,66.88522589011271,46.02873191732074,-4.193719462203006,-3.240355465743505,-2.401790248834402,-7.22715816967758,9.761749140141381,2.4499969482421875,-1.7955838846371535,3.307492828369135,-0.8197298384571354,7.434715495195405,1.243881494956014,5.371104161782256,-8.390515052734372,87.28812244285706,25.444682454725722,2.063611333413133,11,-3.125,-2.274993896484375,-2.8124923706054688,-6.399993896484375,8.25,3,0.028268611164865787,-2.2857111716621255,154.25,-1.7857220708446866,153.75,16.199951171875,153.8000030517578,0.028268611164865787 4312,2016-11-25,155.89999389648438,156.25,154.14999389648438,155.64999389648438,117068.0,0.0016061677468890423,3.421008673305493,0.14705908752277602,63.799253358301605,50.27065908325519,-4.028673242386503,-3.7785975845509654,-2.4485610504790998,-7.246498549461592,9.215728670583578,2.100006103515625,-1.593490534024113,3.6174934387207145,-0.244909483094375,7.479896360535804,1.6862919778131698,5.548694899628259,-8.092084149570297,89.01095952888781,23.18544050301911,1.9312014609075479,11,-3.3249969482421875,-2.524993896484375,-3.0624923706054688,-6.649993896484375,7.6500091552734375,4,0.03592050239100053,-1.8823545251366562,155.64999389648438,-2.2857111716621255,154.25,-1.7857220708446866,153.75,0.03592050239100053 4313,2016-11-28,154.35000610351562,156.0,154.10000610351562,156.0,150056.0,-0.009942192775183267,1.3030314239739582,-6.5999755859375,59.33335300023702,52.68855355335542,-1.8327075891765503,-2.3698003754268484,-0.821997630756357,-5.515633790479512,8.633027971136986,1.899993896484375,-1.399627443205361,2.080005645751953,-1.7523185012553313,5.9123297927592375,0.16384357224831092,3.9961677192555953,-6.026571307627336,38.80616730055342,-26.65219894346024,1.916162073503637,11,-1.7750091552734375,-0.975006103515625,-1.1500091552734375,-5.100006103515625,8.099990844726562,0,0.0537738092954938,3.421008673305493,155.89999389648438,-1.8823545251366562,155.64999389648438,-2.2857111716621255,154.25,0.0537738092954938 4314,2016-11-29,156.0500030517578,156.10000610351562,153.3000030517578,154.14999389648438,284972.0,0.011013909174075964,1.7999816895928222,-1.1515249597721346,61.39243317997273,55.519752336867285,-2.9492789201665346,-3.9742771046750818,-2.4289219989503295,-7.0262256993598555,8.822684302240983,2.8000030517578125,-0.9244632659206502,3.5900024414062557,-0.598399670173734,7.778404552986245,1.4958013856162609,5.6842034971962505,-7.241974709833755,88.7099394076619,25.99479652289488,2.0942010557899895,11,-3.1500091552734375,-2.6750030517578125,-2.575000762939453,-6.8000030517578125,6.0999908447265625,1,0.039410405486788536,1.3030314239739582,154.35000610351562,3.421008673305493,155.89999389648438,-1.8823545251366562,155.64999389648438,0.039410405486788536 4315,2016-11-30,155.89999389648438,156.1999969482422,155.25,155.9499969482422,380798.0,-0.0009612890249267592,2.45451518934665,-0.026317268850536864,60.19107506450971,58.72309980913872,-2.015778769236789,-3.6822735382841927,-2.137307546490348,-6.673785561734263,8.859098617160704,0.9499969482421875,0.014984593691025339,3.2299934387206974,-1.21148172407743,7.671468601518825,1.009255857321648,5.450731020119747,-6.636447621286692,83.87092010769783,21.86348321953482,2.2207375813990615,11,-2.4499969482421875,-2.6749954223632812,-0.9499893188476562,-5.449989318847656,3.600006103515625,2,0.042976346820641886,1.7999816895928222,156.0500030517578,1.3030314239739582,154.35000610351562,3.421008673305493,155.89999389648438,0.042976346820641886 4316,2016-12-01,154.0,155.89999389648438,153.64999389648438,155.89999389648438,200284.0,-0.012187260877931427,1.368428660916494,37.99755874275252,61.165040872822665,60.53605458862113,0.4312175144093544,-1.6586070955459604,-0.31796585473102823,-4.606699633338195,9.16230546073847,2.25,0.5234990204011183,1.1974998474121037,-3.2362753767615686,5.631275071585776,-1.0193877646747467,3.414387459498954,-4.308266867525106,23.728734657142414,-38.19030489576963,2.2168876120868406,12,0.125,-2.0250015258789062,0.9500045776367188,-3.5499954223632812,5.5,3,0.06103892140574274,2.45451518934665,155.89999389648438,1.7999816895928222,156.0500030517578,1.3030314239739582,154.35000610351562,0.06103892140574274 4317,2016-12-02,152.5500030517578,153.8000030517578,150.0500030517578,153.39999389648438,281214.0,-0.00941556459897519,3.5454293244555415,0.4473650395926693,61.563534752782616,61.24872392163366,2.0409779357370326,-0.04970276560644038,1.0264194379780633,-2.994749151063786,9.766090620211191,3.9499969482421875,1.1530475119385244,-0.35499725341796307,-4.657489681999522,3.9474951751635956,-2.5062434677087424,1.7962489608728163,3.8499908447265625,40.65044684725813,-24.150518051097812,2.1512462142907824,12,0.6749954223632812,-0.5750045776367188,2.4000015258789062,-2.0999984741210938,6.3000030517578125,4,0.07440177396047432,1.368428660916494,154.0,2.45451518934665,155.89999389648438,1.7999816895928222,156.0500030517578,0.07440177396047432 4318,2016-12-05,152.0,153.75,150.39999389648438,150.39999389648438,130774.0,-0.0036053952196329897,-3.1874916553815638,-1.8823803967327888,55.67008687554271,61.09599106901755,2.5801270837594643,0.523186133651393,1.536389584044457,-2.291532033760461,10.867412972294701,3.350006103515625,1.7973152024674448,-0.9025001525878906,-5.2071420888986495,3.4021417837228682,-3.05482112074327,1.2498208155674888,4.272994079589836,31.70729891873384,-33.85220107520459,2.1523209681553777,12,1.2249984741210938,-0.40000152587890625,3.1500015258789062,-1.5499954223632812,7.1999969482421875,0,0.07598686218261719,3.5454293244555415,152.5500030517578,1.368428660916494,154.0,2.45451518934665,155.89999389648438,0.07598686218261719 4319,2016-12-06,152.25,153.14999389648438,150.85000610351562,152.75,200270.0,0.00164473684210531,2.5384759847880183,-0.31249880791165197,59.6428567536019,61.07142886087596,2.3411755804643803,0.3460596745059945,1.2403768281273244,-2.3741315719395857,12.028252152778931,2.29998779296875,2.0347649550490416,-0.6875,-4.957079880830406,3.582079880830406,-2.822289940415203,1.447289940415203,3.898534259033198,35.77234360345965,-34.70294328677,2.1347899404152044,12,0.9749984741210938,-0.8250045776367188,3.4250030517578125,-1.5250015258789062,7.75,1,0.06699505384723925,-3.1874916553815638,152.0,3.5454293244555415,152.5500030517578,1.368428660916494,154.0,0.06699505384723925 4320,2016-12-07,153.8000030517578,154.0,152.5500030517578,154.0,182488.0,0.010180644018113805,13.500190737773709,0.399993896484375,60.48951944376865,60.36079481128218,0.8053151616649075,-1.1569352628270053,-0.3434119834149101,-3.7659804230980853,11.642384732888441,1.75,2.04992680639981,0.7950027465820426,-3.4847995156751495,5.074805008839235,-1.3448983845465534,2.9349038777106387,2.226560583129867,64.10266442349075,-8.925505640076892,2.139901131128597,12,-0.6500015258789062,-2.3750076293945312,1.7874984741210938,-3.0250015258789062,3.3000030517578125,2,0.05429122678181342,2.5384759847880183,152.25,-3.1874916553815638,152.0,3.5454293244555415,152.5500030517578,0.05429122678181342 4321,2016-12-08,155.5,155.60000610351562,154.1999969482422,155.0,140250.0,0.01105329593309623,2.9999564042200717,-2.5000381475547417,59.35254404742302,59.866715998962334,-1.0261014745005923,-2.7788822201152357,-2.0081687833791477,-5.273978247983166,11.736201095762006,1.8000030517578125,2.084915656307942,2.354999542236328,-2.0637251069200317,6.773724191392688,0.1456372176581624,4.564361866814494,0.4070324232250755,98.19808921575365,26.855938417089035,2.2093623245781764,12,-2.375,-4.075004577636719,-0.48749542236328125,-4.349998474121094,1.8000030517578125,3,0.025723472668810254,13.500190737773709,153.8000030517578,2.5384759847880183,152.25,-3.1874916553815638,152.0,0.025723472668810254 4322,2016-12-09,157.10000610351562,157.4499969482422,155.0,155.5,165610.0,0.010289428318428495,1.1304434360321631,3.20001220703125,61.3013874010399,60.08538648794043,-2.7244944618608145,-4.07178061034071,-3.543944477672966,-6.701867948964093,11.13913732921485,2.4499969482421875,2.0768724808534103,3.627505493164051,-0.9494916117163541,8.204502598044456,1.3390069407238343,5.916004045604268,-7.0500030517578125,95.03559300390235,25.72800352333539,2.2884985524402093,12,-3.350006103515625,-5.1500091552734375,-2.0875015258789062,-5.325004577636719,0.25,4,0.01527685425360814,2.9999564042200717,155.5,13.500190737773709,153.8000030517578,2.5384759847880183,152.25,0.01527685425360814 4323,2016-12-12,155.75,157.0,155.0500030517578,156.5,205618.0,-0.008593291222573796,1.2285679408482142,-0.46874821186747795,56.289310590371414,59.51837286687362,-1.2907512091460944,-2.3085115639360367,-2.1988752293955827,-5.181856515653607,10.054412011010253,2.0500030517578125,1.7883585582949308,1.9399993896484489,-2.225343930406609,6.105342709703507,-0.14267227037908015,4.022671049675978,-5.5519970703124955,74.2424347512467,6.027638798663148,2.082671660027522,12,-2.0,-3.8000030517578125,-0.7374954223632812,-1.6500015258789062,3.5,0,0.019903731001705394,1.1304434360321631,157.10000610351562,2.9999564042200717,155.5,13.500190737773709,153.8000030517578,0.019903731001705394 4324,2016-12-13,159.25,159.3000030517578,155.75,156.0,197924.0,0.022471910112359605,1.1194009455877127,-4.333333333333333,63.22751749917247,59.855755359613916,-4.793146512236916,-5.3835780573352,-5.6358411364034,-8.509731864820935,9.205226688124553,3.5500030517578125,1.6359091952154472,4.99499969482423,0.4976451407189302,9.49235424892953,2.74632241777158,7.24367697187688,-8.906957189941409,99.2592140480324,31.992409511213694,2.248677277052643,12,-4.5749969482421875,-6.375,-4.312496185302734,-5.150001525878906,2.850006103515625,1,-0.00031399090585748635,1.2285679408482142,155.75,1.1304434360321631,157.10000610351562,2.9999564042200717,155.5,-0.00031399090585748635 4325,2016-12-14,158.60000610351562,159.25,156.85000610351562,159.25,315966.0,-0.004081594326432514,6.384665946758064,-0.19999812199519232,58.12675812415194,59.5181683875394,-4.157035351442659,-4.2381072367933825,-4.925843009381879,-7.729563428657627,8.409414875019419,2.399993896484375,1.6532203950408757,3.892505645751953,-0.4293211829330801,8.214332474436986,1.7315922314094507,6.0534190600944555,-7.898684883789059,86.27458606844307,20.65053422076737,2.1609134143425153,12,-3.9250030517578125,-5.725006103515625,-4.287502288818359,-4.500007629394531,2.29998779296875,2,0.008827199512026596,1.1194009455877127,159.25,1.2285679408482142,155.75,1.1304434360321631,157.10000610351562,0.008827199512026596 4326,2016-12-15,158.35000610351562,159.35000610351562,156.25,157.60000610351562,336472.0,-0.0015762924992375194,1.2545498934659092,-1.1538569885910137,56.74934719263408,58.98325865863401,-3.6041064203441238,-3.576866262168039,-4.649744564537741,-7.333553920423043,7.4971409081048215,3.100006103515625,1.4907545944109302,3.265005493164068,-0.9370133950106379,7.467024381338774,1.1639960490767294,5.366014937251407,-7.3047376105078,77.01152650816256,13.753152598809926,2.1010094440873512,12,-3.475006103515625,-4.350006103515625,-5.675006866455078,-4.975006103515625,2.399993896484375,3,-0.007893905600375284,6.384665946758064,158.60000610351562,1.1194009455877127,159.25,1.2285679408482142,155.75,-0.007893905600375284 4327,2016-12-16,159.10000610351562,160.39999389648438,158.14999389648438,158.5,247980.0,0.004736343360225215,-2.4614897063311347,0.8000081380208334,63.68875599138121,59.874221893727174,-3.718298126161386,-4.046001690046893,-5.345050011346245,-7.938886049608357,7.504138838586632,2.25,1.3784157763573717,3.7050048828124886,-0.7268078673851619,8.13681763301014,1.4890985077136634,5.920911257911314,-7.556453353877345,75.70112116640094,8.96348079653447,2.215906375098828,12,-3.475006103515625,-4.57501220703125,-6.612506866455078,-5.725006103515625,3.5999908447265625,4,-0.011313657967974344,1.2545498934659092,158.35000610351562,6.384665946758064,158.60000610351562,1.1194009455877127,159.25,-0.011313657967974344 4328,2016-12-19,161.25,162.4499969482422,159.10000610351562,159.10000610351562,262036.0,0.013513474632335987,-2.116279399866574,3.583286709729922,64.6067304963992,60.42576342070465,-4.937415382175459,-5.912373645094988,-7.4094030631150645,-9.918265907316453,8.080772298633365,3.3499908447265625,1.4568471312977067,5.482498931884777,0.4092159914302158,10.555781872339338,2.945857461657482,8.019140402112072,-8.997931958614032,82.08958962948455,17.382312126121008,2.5366414702272824,12,-3.75,-5.700004577636719,-9.049999237060547,-7.875,0.600006103515625,0,-0.02418600866036824,-2.4614897063311347,159.10000610351562,1.2545498934659092,158.35000610351562,6.384665946758064,158.60000610351562,-0.02418600866036824 4329,2016-12-20,161.0500030517578,161.60000610351562,160.0500030517578,161.0,296890.0,-0.0012402911518895054,1.6956360210702297,0.02325729939958269,64.42580335214825,60.863128299413496,-3.752477808282123,-5.4150711278674635,-7.116264043197816,-9.538304048490431,9.04748830793297,1.5500030517578125,1.6672581142196918,4.917501831054693,-0.5774999828547038,10.41250364496409,2.170000924100009,7.6650027380093775,-7.778142119686208,77.41944216793044,14.510974251462954,2.747500906954693,12,-2.725006103515625,-5.450004577636719,-9.075004577636719,-7.6750030517578125,0.4499969482421875,1,-0.011176671950632211,-2.116279399866574,161.25,-2.4614897063311347,159.10000610351562,1.2545498934659092,158.35000610351562,-0.011176671950632211 4330,2016-12-21,161.0,161.85000610351562,160.25,160.85000610351562,227896.0,-0.0003104815325072341,-1.3703686958880574,2.9996948428440646,71.875,62.25451229414426,-2.8762145090927618,-5.094652002239684,-6.957272605735824,-9.286840876235942,10.09509694801694,1.600006103515625,2.086039698452055,4.529998779296875,-1.2972886091546627,10.357286167748413,1.616355085071092,7.443642473522658,-6.810325466311326,76.61294093615179,8.387108740211104,2.9136436942257733,12,-2.2750015258789062,-5.400001525878906,-9.025001525878906,-7.625,-0.6999969482421875,2,0.006832336046680876,1.6956360210702297,161.0500030517578,-2.116279399866574,161.25,-2.4614897063311347,159.10000610351562,0.006832336046680876 4331,2016-12-22,160.0500030517578,160.89999389648438,159.14999389648438,160.5,210636.0,-0.005900602162994928,1.8000341801047377,-3.0001017293997965,74.19354838709677,63.68697462592837,-1.3554671865297223,-4.0033707535922645,-5.863557824665122,-8.170797027918127,10.65449632821337,1.850006103515625,2.45577081180204,3.360001373291027,-2.665786525073969,9.385789271656023,0.3471074241085148,6.372895322473539,-5.034296276613787,44.18622806550629,-26.390563826653498,3.0128939491825033,12,-1.3000030517578125,-4.125007629394531,-8.075004577636719,-6.6750030517578125,-0.1999969482421875,3,0.005310783058540158,-1.3703686958880574,161.0,1.6956360210702297,161.0500030517578,-2.116279399866574,161.25,0.005310783058540158 4332,2016-12-23,161.5,162.10000610351562,159.8000030517578,159.8000030517578,106078.0,0.009059649613210485,-1.705890800728833,-3.7777966159167202,78.96342541333655,66.20632071736894,-2.364322189753267,-5.283190153470173,-7.138741229324637,-9.475765564923393,11.389476713037256,2.3000030517578125,2.7793576316268798,4.5299980163574105,-1.8511755627361879,10.911171595451009,1.339411226810597,7.720584805904224,-5.740864207546167,71.64180464141748,-3.692606255284389,3.190586789546805,12,-2.4000015258789062,-5.25,-9.525001525878906,-8.125,0.100006103515625,4,-0.004643962848297267,1.8000341801047377,160.0500030517578,-1.3703686958880574,161.0,1.6956360210702297,161.0500030517578,-0.004643962848297267 4333,2016-12-27,162.64999389648438,163.5,161.5500030517578,161.75,98804.0,0.007120705241389302,-2.0000234752805297,0.5294091247722397,80.05780703704096,68.07635288824322,-2.7185013153832642,-6.091818106886848,-8.064716355000826,-10.466982935180738,12.341158711780388,2.0,3.07528433198587,5.264992523193371,-1.4685914450234918,11.998576491410233,1.8982005390849395,8.631784507301802,-6.221771988451707,80.45965722143103,0.11591617901373752,3.366791984108429,12,-2.774993896484375,-5.874992370605469,-10.674995422363281,-9.274993896484375,2.5500030517578125,1,0.00030742732022259744,-1.705890800728833,161.5,1.8000341801047377,160.0500030517578,-1.3703686958880574,161.0,0.00030742732022259744 4334,2016-12-28,162.1999969482422,164.0,162.0500030517578,163.25,124930.0,-0.002766658254709675,-1.888903959400043,-1.1666779695500322,75.92593639149953,70.05403936239296,-2.0182852149271184,-5.436170651421804,-7.5009200849197555,-9.895140324984567,13.72994056164692,1.9499969482421875,3.2333028337907592,4.507495880126953,-2.5244809721618253,11.539472732415732,0.9915074539825639,8.023484306271342,-4.923161669173453,62.88658172093755,-18.70554443553852,3.5159884261443843,12,-2.0749969482421875,-5.174995422363281,-10.224998474121094,-8.824996948242188,0.75,2,-0.0021577734359529144,-2.0000234752805297,162.64999389648438,-1.705890800728833,161.5,1.8000341801047377,160.0500030517578,-0.0021577734359529144 4335,2016-12-29,162.60000610351562,162.9499969482422,161.3000030517578,162.0500030517578,92992.0,0.0024661477361251904,1.6400224612116847,-0.5238109078226498,73.82553359699986,71.95139340732247,-2.0017277572537466,-5.595372931070472,-7.846223318160668,-10.164950590010136,15.012119765941065,1.649993896484375,3.6221400214169535,4.572504425048834,-2.7329705683525276,11.877979418450195,0.9197669283481389,8.225241921749529,-4.381927763516501,71.13418279062451,-8.012165117667394,3.6527374967006825,12,-1.5250091552734375,-5.575004577636719,-10.000007629394531,-9.225006103515625,-1.20001220703125,3,-0.006765104933731281,-1.888903959400043,162.1999969482422,-2.0000234752805297,162.64999389648438,-1.705890800728833,161.5,-0.006765104933731281 4336,2016-12-30,163.39999389648438,163.60000610351562,162.1999969482422,163.0,124354.0,0.004919973941817979,2.4999427808506582,0.727257594673325,72.34042092687022,72.9126895112657,-2.2462602680845407,-5.960633792353718,-8.584304840406787,-10.842337971762504,16.045855885151894,1.4000091552734375,3.6150390045002894,4.902492523193359,-2.5205475942017586,12.325532640588477,1.1909724644957862,8.614012581890933,-4.37244652408512,85.71413001224337,8.223330264362389,3.711520058697564,12,-1.8499908447265625,-6.374992370605469,-10.799995422363281,-10.024993896484375,-0.75,4,-0.01897179290404649,1.6400224612116847,162.60000610351562,-1.888903959400043,162.1999969482422,-2.0000234752805297,162.64999389648438,-0.01897179290404649 4337,2017-01-02,163.89999389648438,164.75,163.14999389648438,164.0,67848.0,0.003059975634495782,1.0,-0.25001907377737087,80.75476478378533,74.7069155431975,-2.2280855775375983,-5.8675553683781345,-9.042714582501787,-11.185247936232315,16.05564700748025,1.600006103515625,3.818031963871249,4.834992980957026,-2.4067764501889144,12.076762412102966,1.2141082653840556,8.455877696529996,-4.176303156221024,75.36212013321598,-2.43466867772311,3.620884715572964,1,-1.9499969482421875,-6.499992370605469,-10.949996948242188,-10.524993896484375,5.600006103515625,0,-0.024710115581374814,2.4999427808506582,163.39999389648438,1.6400224612116847,162.60000610351562,-1.888903959400043,162.1999969482422,-0.024710115581374814 4338,2017-01-03,163.5500030517578,165.0,162.89999389648438,164.3000030517578,137770.0,-0.0021353926647953436,-1.0487681429103088,7.499542264266097,71.28722743692128,75.46929599706115,-1.6958678108968002,-4.856917458014635,-8.614045501668272,-10.681002401449234,16.065967254225598,2.100006103515625,4.095717534572316,3.9075019836425895,-2.7832016068743144,10.598205574159493,0.5621501883841233,7.252853778901056,-3.0221028299365855,60.810860967572985,-13.681551990651862,3.345351795258458,1,-1.475006103515625,-6.025001525878906,-10.575004577636719,-10.175003051757812,7.399993896484375,1,-0.011922940457696485,1.0,163.89999389648438,2.4999427808506582,163.39999389648438,1.6400224612116847,162.60000610351562,-0.011922940457696485 4339,2017-01-04,162.4499969482422,164.0,161.75,163.5,180602.0,-0.006725809128646176,1.1951186834289798,1.4000040690104167,68.2464496104298,75.06612373155336,-0.4206210792632419,-3.113187114369566,-7.55129439785685,-9.405226367690204,15.846877032749362,2.25,4.178147116276904,2.2974960327148324,-3.5184015670928375,8.113393632522502,-0.6104527671890025,5.205444832618667,-1.1171187663487672,31.08094175674171,-40.18938791541038,2.90794879990384,1,-0.375,-4.924995422363281,-9.474998474121094,-9.074996948242188,7.9000091552734375,2,0.016928285944358468,-1.0487681429103088,163.5500030517578,1.0,163.89999389648438,2.4999427808506582,163.39999389648438,0.016928285944358468 4340,2017-01-05,162.14999389648438,163.10000610351562,161.35000610351562,162.0,64832.0,-0.0018467408888496184,-1.4138235851240712,-0.14285091479807593,67.92451200552773,74.36956413360124,0.06667515059223206,-2.272037820413118,-7.159012857157165,-8.900672521323884,15.949340536231954,1.75,4.076389444298769,1.5799934387206918,-3.4633302351822124,6.623317112623596,-0.9416683982307461,4.10165527567213,2.850006103515625,21.917510430340375,-46.61788191376692,2.5216618369514454,1,0.25000762939453125,-4.624992370605469,-9.012496948242188,-8.774993896484375,8.900009155273438,3,0.004933722367381321,1.1951186834289798,162.4499969482422,-1.0487681429103088,163.5500030517578,1.0,163.89999389648438,0.004933722367381321 4341,2017-01-09,159.5,161.75,158.85000610351562,160.5500030517578,213622.0,-0.01634285535759017,-1.4680895272354213,-7.000305188199389,51.59997949213743,71.32918125346801,2.939574110579173,0.7304411553517411,-4.445631049793889,-6.055468988213761,16.344159700400397,3.29998779296875,3.926695016185903,-1.2700004577636719,-5.7528751537994935,3.21287423827215,-3.5114378057815827,0.971436890254239,5.427000122070325,10.569016936032115,-54.70287086067496,2.241437348017906,1,2.4250030517578125,-1.9749984741210938,-6.162502288818359,-6.125,11.550003051757812,0,0.011912187438773536,-1.4138235851240712,162.14999389648438,1.1951186834289798,162.4499969482422,-1.0487681429103088,163.5500030517578,0.011912187438773536 4342,2017-01-10,159.5,160.0500030517578,159.10000610351562,160.0,146078.0,0.0,2.1666242815726564,0.4761890921773502,41.545873777819715,67.05007755799899,2.9346489649138903,0.9691505143147197,-4.459919517729986,-5.843906964768053,17.20788123151422,0.9499969482421875,3.658739693023904,-1.390000152587902,-5.578023939381353,2.798023634205549,-3.4840120459846275,0.7040117408088236,5.183920361328148,10.569016936032115,-50.40370316648068,2.0940118933967207,1,2.4250030517578125,-1.9749984741210938,-6.450000762939453,-6.125,13.550003051757812,1,0.019749178034384807,-1.4680895272354213,159.5,-1.4138235851240712,162.14999389648438,1.1951186834289798,162.4499969482422,0.019749178034384807 4343,2017-01-11,158.85000610351562,159.60000610351562,157.5500030517578,159.5,323086.0,-0.004075196843162265,3.823501956701253,1.29998779296875,39.81480304102788,63.03772940794657,3.34018469128614,1.96399188742285,-3.7514668695568503,-4.98078952717313,18.100795262121135,2.0500030517578125,3.4087376758951677,-2.1949943542480526,-5.766056488554199,1.3760677800580936,-3.9805254214011256,-0.4094632870949795,5.6005576875000145,20.15509560996151,-37.1370299654174,1.7855310671530793,1,2.4249954223632812,-1.1500091552734375,-6.250007629394531,-5.475006103515625,13.149993896484375,2,0.06704434049278052,2.1666242815726564,159.5,-1.4680895272354213,159.5,-1.4138235851240712,162.14999389648438,0.06704434049278052 4344,2017-01-12,159.1999969482422,159.75,158.25,159.3000030517578,126424.0,0.002203278761591543,2.0,0.15385698859101365,41.89184916564368,59.489542248907,2.8160269063075134,1.697072662955435,-3.961967434230644,-5.120643147015613,18.174974832494495,1.5,2.9219199402830327,-1.8425033569336051,-5.418922881810488,1.7339161679432777,-3.6307131193720465,-0.05429359449516369,4.836533198417982,29.729603409169016,-24.080946789753,1.7882097624384443,1,2.0750045776367188,-1.274993896484375,-6.787498474121094,-5.8249969482421875,12.0,3,0.07380653407813864,3.823501956701253,158.85000610351562,2.1666242815726564,159.5,-1.4680895272354213,159.5,0.07380653407813864 4345,2017-01-13,160.0,160.0,158.6999969482422,159.0,102292.0,0.005025144893802347,1.600006103515625,-9.99938968568813,49.771674862774994,56.981903797340856,1.7974485262895712,1.0617688131445107,-4.59257715819092,-5.836251023684099,18.21168777131394,1.3000030517578125,2.284008284486532,-1.1125000000000114,-4.539305133241896,2.3143051332418736,-2.825902566620954,0.6009025666209311,3.6473385209660307,58.33330305793621,3.1688006161253384,1.7134025666209496,1,1.2750015258789062,-1.2249984741210938,-7.6750030517578125,-6.625,11.25,4,0.0646875381469727,2.0,159.1999969482422,3.823501956701253,158.85000610351562,2.1666242815726564,159.5,0.0646875381469727 4346,2017-01-16,157.10000610351562,159.75,157.0500030517578,159.0,224482.0,-0.018124961853027366,-1.6999969482421875,-1.899993896484375,32.2580367294904,51.59337845797476,4.145782973763204,4.072092582034713,-1.5421126156509217,-2.895810988922875,18.77105522877798,2.9499969482421875,1.6974837418370043,-3.9499938964843864,-7.62551257787581,-0.2744752150929628,-5.787753237180112,-2.1122345557886604,6.181492289297921,1.6667683919270833,-49.28962888600971,1.837759340695712,1,3.9249954223632812,2.4999923706054688,-4.812507629394531,-3.725006103515625,20.29998779296875,0,0.08879692174582288,1.600006103515625,160.0,2.0,159.1999969482422,3.823501956701253,158.85000610351562,0.08879692174582288 4347,2017-01-17,157.3000030517578,157.5,155.5,157.0,149246.0,0.0012730549998223317,4.714310626702997,-0.15789685025458167,26.637526069950766,46.632300528311376,3.2532349084063696,3.931921301457379,-1.5588101273648647,-3.096101299504653,19.184350291436942,2.0,1.1271307248818516,-3.6599967956543082,-7.614150610466055,0.2941570191574385,-5.637073703060196,-1.6829198882484206,5.482975713771282,40.00006781684028,-6.925934412774488,1.9770769074058803,1,2.4499969482421875,2.6999969482421875,-5.025005340576172,-3.9250030517578125,19.449996948242188,1,0.08741258571670674,-1.6999969482421875,157.10000610351562,1.600006103515625,160.0,2.0,159.1999969482422,0.08741258571670674 4348,2017-01-18,157.35000610351562,157.5,155.8000030517578,157.1999969482422,115122.0,0.0003178833489365651,6.5555932318334404,0.5000254310564061,28.054285520961216,42.16650451837042,2.493491627366751,3.767944075533876,-1.4711223415450263,-3.112578816795093,18.940587882377013,1.6999969482421875,0.5020793351630175,-3.414994049072277,-7.681270275256395,0.8512821771118411,-5.548132162164336,-1.281855935980218,4.704674785460554,41.11124674479167,-3.639046892262755,2.13313811309206,1,1.9499969482421875,2.6749954223632812,-4.500007629394531,-3.975006103515625,18.149993896484375,2,0.09977754267078742,4.714310626702997,157.3000030517578,-1.6999969482421875,157.10000610351562,1.600006103515625,160.0,0.09977754267078742 4349,2017-01-19,159.25,159.6999969482422,157.35000610351562,157.5,169478.0,0.012074952798123428,-1.2926876470062822,11.665954633302817,36.65331670058871,38.69192726226609,0.10263571393406323,1.8194693360053407,-3.19238945802897,-4.9556830876043705,18.30304009315842,2.3499908447265625,-0.28325373668855036,-1.4250000000000114,-5.741608908841641,2.8916089088416186,-3.583304454420812,0.7333044544207894,2.1492128000785726,83.33333333333334,40.18873474878835,2.158304454420813,1,-0.625,1.0,-6.400001525878906,-5.875,15.050003051757812,3,0.0800627943485086,6.5555932318334404,157.35000610351562,4.714310626702997,157.3000030517578,-1.6999969482421875,157.10000610351562,0.0800627943485086 4350,2017-01-20,162.10000610351562,162.39999389648438,158.85000610351562,159.10000610351562,158282.0,0.017896427651589386,-1.028564453125,1.7142857142857142,45.54797956572996,38.019482825998594,-3.0789961896381897,-0.9949112858766966,-5.855880434810047,-7.68534473043286,17.681343549213334,3.54998779296875,-0.7844138547690989,1.3700057983398324,-2.991833527959642,5.731845124639307,-0.810913864809919,3.5509254614895838,-6.600006103515625,95.65234698074737,55.50102804380266,2.18091966314974,1,-3.1500091552734375,-1.850006103515625,-8.325004577636719,-8.725006103515625,12.04998779296875,4,0.056138127711823804,-1.2926876470062822,159.25,6.5555932318334404,157.35000610351562,4.714310626702997,157.3000030517578,0.056138127711823804 4351,2017-01-23,160.89999389648438,161.8000030517578,160.3000030517578,160.6999969482422,137066.0,-0.007402912781292126,-2.00004577706569,0.0666656494140625,40.19607060935474,37.869504696169145,-1.8545346893554608,0.2867467907137211,-4.487511290137661,-6.389904844162146,17.5867149229409,1.8000030517578125,-1.2414035211175758,0.12749404907225426,-4.222997231105182,4.477985329249691,-2.047751591016464,2.3027396891609726,-5.261994018554674,78.26085033547251,40.805208276693534,2.1752456400887192,1,-1.9499969482421875,-0.649993896484375,-7.124992370605469,-7.524993896484375,13.900009155273438,0,0.06432570849054442,-1.028564453125,162.10000610351562,-1.2926876470062822,159.25,6.5555932318334404,157.35000610351562,0.06432570849054442 4352,2017-01-24,160.75,161.60000610351562,159.6999969482422,160.0500030517578,137936.0,-0.0009322181614306313,-1.7142810432583842,3.5000381475547417,40.728461094611625,37.97102225767845,-1.6858686159579293,0.3980814722588093,-4.098120909248223,-6.163547204720828,16.97540587834662,1.9000091552734375,-1.7112678676654127,0.015000152587901994,-4.321996214554787,4.351996519730591,-2.1534980309834566,2.1834983361592606,-4.976760241699196,75.00005779852359,38.82573459049193,2.1684981835713493,1,-1.8000030517578125,-0.5,-6.3125,-7.375,15.5,1,0.10357694492369762,-2.00004577706569,160.89999389648438,-1.028564453125,162.10000610351562,-1.2926876470062822,159.25,0.10357694492369762 4353,2017-01-25,162.6999969482422,163.10000610351562,160.85000610351562,161.75,184946.0,0.01213061865158438,1.57140615054626,1.3571444141689373,50.78369995924608,38.95900567918983,-3.3886669748395093,-1.631631915070301,-5.731157525180436,-8.02506601308005,16.083955960547524,2.350006103515625,-1.7401256701832608,1.9624969482421761,-2.3792026814546716,6.304196577939024,-0.20835286660624774,4.1333467630906,-6.794222107177717,93.04331903872283,53.90213225614072,2.1708498148484296,1,-3.399993896484375,-2.4499969482421875,-7.625,-9.275001525878906,13.75,2,0.08635527544740751,-1.7142810432583842,160.75,-2.00004577706569,160.89999389648438,-1.028564453125,162.10000610351562,0.08635527544740751 4354,2017-01-26,161.85000610351562,163.0500030517578,161.6999969482422,162.75,115602.0,-0.005224283101842753,-1.249987284471797,-0.9473650395926694,49.09094440056893,38.88336896116693,-2.372762346972678,-0.8529364030585782,-4.611069670840379,-7.081859455690335,14.9912350469952,1.350006103515625,-1.6495938568813528,1.1300056457519645,-3.1896394975949818,5.449650789098911,-1.0298169259214944,3.2898282174254234,-5.656462011953096,70.58823529411765,28.05932314470796,2.15982257167347,1,-2.5500030517578125,-1.600006103515625,-5.325008392333984,-7.4000091552734375,14.29998779296875,3,0.08433730850621135,1.57140615054626,162.6999969482422,-1.7142810432583842,160.75,-2.00004577706569,160.89999389648438,0.08433730850621135 4355,2017-01-27,161.5,162.14999389648438,156.9499969482422,160.0,230316.0,-0.0021625337677885215,2.714299727520436,-1.6666779695500322,57.04226260194926,41.63717183588459,-1.9976828052512303,-0.6214262469537175,-3.9636744087171394,-6.688426415934231,14.185237253332117,5.1999969482421875,-1.4786472957826788,0.8349998474121207,-3.4112446770572546,5.081244371881496,-1.288122414822567,2.9581221096468084,-5.030197427959337,73.98367932275889,26.27969164064475,2.123122262234692,1,-2.1999969482421875,-1.25,-4.537502288818359,-7.0500030517578125,15.149993896484375,4,0.07925698484060573,-1.249987284471797,161.85000610351562,1.57140615054626,162.6999969482422,-1.7142810432583842,160.75,0.07925698484060573 4356,2017-01-30,160.3000030517578,161.89999389648438,160.3000030517578,161.5,100214.0,-0.007430321660942374,-1.6666581895400734,-0.7999979654947916,52.59741610874578,44.52160406241737,-0.33081983849129415,0.3524917468925821,-2.5143982523971715,-5.485070686103711,13.122252014012076,1.5999908447265625,-1.3751504973087663,-0.20999755859375568,-4.257553016037065,3.8375578988495533,-2.23377528731541,1.8137801701278988,-3.564992338458154,54.471562869839,1.9847311969641197,2.023777728721652,1,-0.8499984741210938,-0.0500030517578125,-3.1375045776367188,-5.850006103515625,15.25,0,0.08640044030600968,2.714299727520436,161.5,-1.249987284471797,161.85000610351562,1.57140615054626,162.6999969482422,0.08640044030600968 4357,2017-01-31,159.85000610351562,161.6999969482422,159.64999389648438,160.5,196500.0,-0.002807217340456858,-2.9046996250762924,0.5416629579237822,53.28947764685097,47.32551429862734,0.5799192033321674,0.509646583176476,-1.882910841828192,-4.9584536111291015,11.718329860549813,2.0500030517578125,-1.4487103821718676,-0.4574951171875057,-4.183400667957898,3.2684104335828863,-2.3204478925727017,1.4054576581976903,-2.9000091552734375,47.15455021374678,-9.032814343661478,1.8629527753851947,1,0.17499542236328125,0.399993896484375,-2.5125083923339844,-5.4000091552734375,15.399993896484375,1,0.09352515719368104,-1.6666581895400734,160.3000030517578,2.714299727520436,161.5,-1.249987284471797,161.85000610351562,0.09352515719368104 4358,2017-02-01,161.60000610351562,162.6999969482422,159.5500030517578,160.75,152990.0,0.010947763110291886,1.0655780352604511,-1.3077139771820274,57.228947225702434,49.61169546808442,-0.5630276422637053,-1.469262586731304,-3.456357710565669,-6.59932370887833,10.085774691229755,3.149993896484375,-0.9749378620509788,1.3900047302246037,-2.071296946610289,4.8513064070594965,-0.3406461081928569,3.1206555686420643,-4.4040087890624875,76.22958200965554,16.005815193461984,1.7306508384174497,2,-1.5750045776367188,-1.350006103515625,-3.925006866455078,-7.1500091552734375,15.199996948242188,2,0.09065589940077157,-2.9046996250762924,159.85000610351562,-1.6666581895400734,160.3000030517578,2.714299727520436,161.5,0.09065589940077157 4359,2017-02-02,165.1999969482422,165.75,161.64999389648438,162.1999969482422,258618.0,0.022277170227459786,1.0,3.529386421570387,63.40206874799925,51.59548315500323,-3.609869133401901,-5.114911029898508,-6.8327110783437774,-10.039402055464791,8.968765635379885,4.149993896484375,-0.31992300265449103,4.852495574951178,0.8416616984554253,8.86332945144693,2.8470786367033156,6.8579125131990395,-7.767839282226561,93.74996748838686,31.912015207053862,2.00541693824787,2,-3.8499984741210938,-4.5749969482421875,-6.874996185302734,-10.224998474121094,10.900009155273438,3,0.06809927486575362,1.0655780352604511,161.60000610351562,-2.9046996250762924,159.85000610351562,-1.6666581895400734,160.3000030517578,0.06809927486575362 4360,2017-02-03,162.9499969482422,165.14999389648438,161.9499969482422,165.0,242438.0,-0.013619854973150769,1.7234122681142012,-0.6833343505859375,65.59998828124046,54.41814067410164,-1.370769299491485,-2.953322155870694,-4.396726838209872,-7.654521908165293,8.012964187260497,3.25,0.30337874300892054,2.56249542236327,-1.538961276635007,6.663952121361547,0.5117670728641315,4.613223771862408,-5.01876874218749,54.838638226238736,-14.00701680823331,2.050728349499134,2,-1.5999984741210938,-2.3249969482421875,-4.374996185302734,-7.724998474121094,13.600006103515625,4,0.0810064264833028,1.0,165.1999969482422,1.0655780352604511,161.60000610351562,-2.9046996250762924,159.85000610351562,0.0810064264833028 4361,2017-02-06,161.39999389648438,164.1999969482422,161.1999969482422,162.9499969482422,220744.0,-0.009512139188625701,-2.076927892327556,0.7560979240634467,60.198986846310525,56.581532424290415,0.2878924253293462,-1.3214282838749796,-2.7200490178365726,-5.987661120557135,8.146996420851039,3.0,0.6973638373453355,0.9174926757812614,-3.185426221197048,5.020411572759571,-1.133966772707879,2.968952124270402,-2.9996393827929637,29.838576698833197,-40.89378191119006,2.0514594484891546,2,-0.04999542236328125,-0.774993896484375,-2.349994659423828,-6.174995422363281,15.550003051757812,0,0.09448575326329167,1.7234122681142012,162.9499969482422,1.0,165.1999969482422,1.0655780352604511,161.60000610351562,0.09448575326329167 4362,2017-02-07,162.64999389648438,163.85000610351562,158.1999969482422,161.39999389648438,248806.0,0.007744733874040399,2.095874719909033,-0.8064500251031197,62.441293029093444,57.87682054316233,-0.7423125303975553,-2.4488948279179112,-3.8342968609673562,-7.075623842083019,8.520700133870676,5.6500091552734375,0.798314016793995,2.009992980957037,-2.17513920662023,6.195125168534304,-0.08257311283159652,4.10255907474567,3.100006103515625,58.9403331063042,-14.89700113692296,2.092566093788627,2,-1.2999954223632812,-2.024993896484375,-3.3624916076660156,-7.424995422363281,14.75,1,0.07931146412143986,-2.076927892327556,161.39999389648438,1.7234122681142012,162.9499969482422,1.0,165.1999969482422,0.07931146412143986 4363,2017-02-08,169.5,171.35000610351562,161.64999389648438,162.9499969482422,536418.0,0.04211500990203043,-1.1202191259974486,5.24000244140625,69.52380952380952,60.14713889018906,-7.293264378752838,-8.91731621319451,-10.416185838638683,-13.778000201878143,9.155133518883831,9.70001220703125,1.2830172054343336,8.327499389648438,2.6553660653547126,13.999632713942162,5.491432727501575,11.1635660517953,-11.300003051757812,85.93152231552833,12.746150151350136,2.8360666621468584,2,-5.349998474121094,-6.0749969482421875,-9.825000762939453,-13.900001525878906,8.050003051757812,2,0.03392330383480835,2.095874719909033,162.64999389648438,-2.076927892327556,161.39999389648438,1.7234122681142012,162.9499969482422,0.03392330383480835 4364,2017-02-09,170.9499969482422,172.0500030517578,168.0,168.25,453680.0,0.008554554266915648,-1.5312543213408674,0.4122130824836172,67.80682918562246,61.34320184393053,-8.176528592573845,-9.952149798620923,-11.630492942978321,-15.072832197058517,9.950477842239309,4.0500030517578125,1.8507274248870829,9.18999633789062,2.1170270802002165,16.262965595581022,5.653511709045404,12.726480966735835,-12.75,92.05772116420653,20.817276111087253,3.536484628845204,2,-5.8249969482421875,-7.174995422363281,-11.14999771118164,-15.224998474121094,7.9499969482421875,3,0.034220568633802406,-1.1202191259974486,169.5,2.095874719909033,162.64999389648438,-2.076927892327556,161.39999389648438,0.034220568633802406 4365,2017-02-10,170.35000610351562,172.39999389648438,169.60000610351562,172.0,221162.0,-0.0035097446939892363,1.2857214035699605,-0.6111095412750711,69.48458577212088,63.21955402874999,-6.916487716434119,-8.998355841747127,-10.792088803060352,-14.295639328429047,10.936751691018937,2.79998779296875,2.111069108259244,8.07250518798827,0.08617202006453795,16.058838355912002,4.079338604026418,12.065671771950122,-11.596008911132799,85.5634631441064,14.582699270621305,3.993166583961862,2,-5.050010681152344,-6.4000091552734375,-10.550006866455078,-14.625007629394531,8.399993896484375,4,0.033754034599247085,-1.5312543213408674,170.9499969482422,-1.1202191259974486,169.5,2.095874719909033,162.64999389648438,0.033754034599247085 4366,2017-02-13,171.0500030517578,171.8000030517578,170.10000610351562,170.39999389648438,238934.0,0.004109168906144989,-1.7200283206582112,-0.393946399837239,70.76615818336532,65.16140742169603,-6.628268127250124,-9.064405305990988,-11.179371011411632,-14.913157900396754,11.257042040211568,1.6999969482421875,2.5232936943103823,8.075002288818354,-0.42741134295133065,16.577415920588038,3.8237954729335115,12.326209104703196,-11.477246057128895,90.49302017706647,19.193636729700202,4.251206815884844,2,-5.750007629394531,-7.100006103515625,-11.087501525878906,-15.325004577636719,8.349990844726562,0,0.03215434026233699,1.2857214035699605,170.35000610351562,-1.5312543213408674,170.9499969482422,-1.1202191259974486,169.5,0.03215434026233699 4367,2017-02-14,171.0500030517578,172.39999389648438,170.75,172.39999389648438,165138.0,0.0,1.4444519797000215,-2.0768797389610083,68.27136766976339,66.38834302659168,-5.445082076800929,-8.412801252042073,-10.813463883797482,-14.833035568372964,11.051307424332828,1.649993896484375,2.865919056443147,7.387502288818354,-1.401598214581469,16.176602792218176,2.9929520371184424,11.782052540518265,-10.70761184301756,87.44194563045058,18.112572474159194,4.394550251699907,2,-5.750007629394531,-7.100006103515625,-11.325000762939453,-15.325004577636719,8.149993896484375,1,0.034492802053321725,-1.7200283206582112,171.0500030517578,1.2857214035699605,170.35000610351562,-1.5312543213408674,170.9499969482422,0.034492802053321725 4368,2017-02-15,173.0500030517578,173.8000030517578,171.3000030517578,172.4499969482422,345826.0,0.011692487368122562,1.380945460886751,-0.4444519797000215,73.33334181044376,67.49181781130774,-6.314089596333503,-9.672187260513908,-12.399041414140498,-16.70374542538866,10.955640458232478,2.75,3.4824904371479306,8.602502441406244,-0.6071318912189838,17.812136774031472,3.9976852750936303,13.207319607718858,-11.984155681752924,87.06897232109738,17.159454275413324,4.604817166312609,2,-7.0500030517578125,-8.400001525878906,-13.325000762939453,-17.32500457763672,5.5500030517578125,2,0.02513719022255967,1.4444519797000215,171.0500030517578,-1.7200283206582112,171.0500030517578,1.2857214035699605,170.35000610351562,0.02513719022255967 4369,2017-02-16,172.0,173.6999969482422,171.6999969482422,173.0500030517578,206592.0,-0.006067628045309914,-1.4242289730429556,-1.749987284471797,71.25507648550908,68.12016094511537,-4.691420622461493,-8.029696943033457,-10.946332006626449,-15.533237155282393,11.945326309531296,2.0,4.174941479628615,6.914999389648443,-2.5416116757910743,16.37161045508796,2.1866938569286845,11.643304922368202,-9.91542017545487,57.14275334149558,-11.745317564454396,4.7283055327197605,2,-6.0,-7.349998474121094,-12.512500762939453,-16.275001525878906,7.8000030517578125,3,0.032267459603243065,1.380945460886751,173.0500030517578,1.4444519797000215,171.0500030517578,-1.7200283206582112,171.0500030517578,0.032267459603243065 4370,2017-02-17,171.1999969482422,172.75,170.39999389648438,172.0,154238.0,-0.004651180533475685,1.0434808568793827,0.7619054539113249,72.42798224704933,69.47893821186412,-2.903411064440661,-6.86496010377104,-9.794584647870295,-14.618552445970039,12.418537498613203,2.350006103515625,4.706601470782601,5.659996795654308,-4.06380024635169,15.383793837660306,0.7980982746513234,10.521895316657293,-8.178183265520033,29.729506810786738,-39.28922483914044,4.861898521002993,2,-5.1999969482421875,-6.549995422363281,-11.599994659423828,-15.474998474121094,5.100006103515625,4,0.04497661849006973,-1.4242289730429556,172.0,1.380945460886751,173.0500030517578,1.4444519797000215,171.0500030517578,0.04497661849006973 4371,2017-02-20,171.25,172.35000610351562,171.0,171.5,302090.0,0.0002920739056608834,-2.6000162760416665,0.31249880791165197,73.84936570666088,70.74650184270494,-1.5748683220963642,-6.429450953998469,-9.539814514648526,-14.5276699184206,12.917321608361442,1.350006103515625,4.846162655598306,5.192499542236334,-4.593004196250575,14.978003280723243,0.2997476729928792,10.085251411479788,-7.3659311677549795,25.000112196676284,-44.85168054249638,4.892751869243451,2,-3.5250015258789062,-6.599998474121094,-11.224998474121094,-15.525001525878906,-0.3000030517578125,0,0.04379562043795615,1.0434808568793827,171.1999969482422,-1.4242289730429556,172.0,1.380945460886751,173.0500030517578,0.04379562043795615 4372,2017-02-21,177.39999389648438,179.10000610351562,171.8000030517578,171.8000030517578,347998.0,0.03591237311815698,-1.607148209405424,-22.39996337890625,77.91518482014033,71.67887687563059,-6.048619795085386,-11.877055007079491,-15.358868867426338,-20.49479582954021,14.254486785369707,7.850006103515625,5.316855003716682,10.509993743896473,-0.16671852046988533,21.18670600826283,5.171637611713294,15.848349876079652,-12.72265032667832,80.45965722143103,10.94308608730475,5.338356132183186,2,-3.8499908447265625,-10.099990844726562,-17.087493896484375,-21.67499542236328,-5.5,1,0.01127395754684768,-2.6000162760416665,171.25,1.0434808568793827,171.1999969482422,-1.4242289730429556,172.0,0.01127395754684768 4373,2017-02-22,176.75,178.60000610351562,175.5,177.5500030517578,203202.0,-0.0036640017973375016,1.1379284943832049,-0.14285792136806166,72.78107933549906,72.231571336728,-4.7629356902516236,-10.667424920537485,-14.335143766366855,-19.691001222684946,15.08772681962417,3.100006103515625,6.0881294006608755,9.157499694824224,-2.1864643253952636,20.501463715043712,3.485517684714466,14.829481704933983,-10.630390176823,72.98847349183744,6.26721638401618,5.671982010109746,2,-2.399993896484375,-9.299995422363281,-16.875,-21.025001525878906,-2.649993896484375,2,0.013861368872657431,-1.607148209405424,177.39999389648438,-2.6000162760416665,171.25,1.0434808568793827,171.1999969482422,0.013861368872657431 4374,2017-02-23,175.5,177.8000030517578,175.35000610351562,177.8000030517578,173040.0,-0.007072135785007094,1.1304293021435252,2.874992847469912,75.77003648951217,72.92995474977147,-3.128654952853765,-8.793200488483194,-12.831064867014192,-18.27933561227576,15.943377167884703,2.4499969482421875,6.762432610784714,7.224999999999994,-4.305211242288294,18.755211242288283,1.4598943788558358,12.990105621144153,-8.082350548789123,58.62067755943904,-9.206934008339964,5.7651056211441505,2,-0.899993896484375,-7.474998474121094,-15.83749771118164,-19.775001525878906,-0.9499969482421875,3,0.017663852441684558,1.1379284943832049,176.75,-1.607148209405424,177.39999389648438,-2.6000162760416665,171.25,0.017663852441684558 4375,2017-02-24,174.3000030517578,176.0500030517578,173.8000030517578,175.1999969482422,135210.0,-0.006837589448673409,-1.368428660916494,0.39130117492519884,76.87503616017415,73.6087189694169,-1.463309845538788,-6.940957878956226,-11.364740080349748,-16.92141314744208,16.77921525218091,2.25,6.645932976725788,5.385002899169933,-5.98161902648269,16.751624824822557,-0.2983080636563784,11.068313861996245,-5.714117935316466,40.740747717776664,-30.574786506335364,5.683310962826318,2,0.4499969482421875,-6.275001525878906,-14.862503051757812,-18.57500457763672,0.4499969482421875,4,0.031554790038453406,1.1304293021435252,175.5,1.1379284943832049,176.75,-1.607148209405424,177.39999389648438,0.031554790038453406 4376,2017-02-27,174.14999389648438,175.1999969482422,173.10000610351562,174.8000030517578,127632.0,-0.0008606377088180572,1.8965451924189967,0.7222372927333763,75.10917699800237,74.36847556144346,-0.9245493739416872,-6.008183514490042,-10.936595622779578,-16.628714629183634,17.559775353435654,2.0999908447265625,6.517887595434672,4.542494201660162,-6.289197298988654,15.374185702308978,-0.8733515486642602,9.958339951984584,-4.512696681335598,32.191641949528965,-39.00844013384707,5.415845750324413,2,0.600006103515625,-6.124992370605469,-14.549995422363281,-18.42499542236328,0.850006103515625,0,0.012345732016226352,-1.368428660916494,174.3000030517578,1.1304293021435252,175.5,1.1379284943832049,176.75,0.012345732016226352 4377,2017-02-28,174.8000030517578,175.1999969482422,173.25,174.0,150770.0,0.003732467287135277,1.4375101328475923,-1.2307565905302942,65.86827550982183,73.53902375026324,-1.1026345106763245,-5.776936189368968,-11.319360205988318,-17.12122565266,18.158593873949247,1.9499969482421875,6.427315789428889,4.445003509521484,-5.585209880920445,14.475216899963414,-0.5701031856994803,9.460110204742449,-4.216434947772342,30.90903542258523,-36.840213263018086,5.0151066952209655,2,-0.0500030517578125,-6.775001525878906,-15.200004577636719,-19.07500457763672,1.4499969482421875,1,-0.02202520615732284,1.8965451924189967,174.14999389648438,-1.368428660916494,174.3000030517578,1.1304293021435252,175.5,-0.02202520615732284 4378,2017-03-01,176.25,176.39999389648438,174.1999969482422,175.1999969482422,145034.0,0.008295176904618451,2.259276841522272,1.312498807911652,65.86827550982181,72.94049030852022,-2.292005013229783,-6.401316841899273,-12.54906482038848,-18.401298880594425,19.33154380323962,2.1999969482421875,6.284255225044632,5.162500762939459,-4.299273993818417,14.624275519697335,0.431613384560535,9.893388141318383,-4.8147880960615055,67.02119025125074,2.249855968960418,4.730887378378933,3,-1.5,-8.224998474121094,-16.650001525878906,-19.425003051757812,-1.4499969482421875,2,-0.024680885693705634,1.4375101328475923,174.8000030517578,1.8965451924189967,174.14999389648438,-1.368428660916494,174.3000030517578,-0.024680885693705634 4379,2017-03-02,176.4499969482422,178.5500030517578,175.8000030517578,176.5,124370.0,0.0011347344581116303,-3.0741017033445233,-0.04762181564529958,68.7116248547841,72.52756170937964,-2.005262170181169,-6.024138624611538,-12.515456016227915,-18.424492249681293,20.89697266802807,2.75,6.287729442987086,4.799997711181646,-4.524674551751417,14.12466997411471,0.1376615797151146,9.462333842648178,-4.2483056243459885,61.46775634080035,-0.6456913289103596,4.662336131466526,3,-1.399993896484375,-8.424995422363281,-16.67499542236328,-19.625,1.25,3,-0.013318168803459263,2.259276841522272,176.25,1.4375101328475923,174.8000030517578,1.8965451924189967,174.14999389648438,-0.013318168803459263 4380,2017-03-03,176.14999389648438,176.3000030517578,174.5,176.14999389648438,86914.0,-0.0017002156811927183,10.999287966636151,-0.0,66.03769782432826,71.65959861134267,-1.038466751468576,-4.9376776764774775,-11.978904834741144,-17.940450008826048,22.34857333364931,1.9499969482421875,5.970268089971455,3.8399948120117244,-4.729941648976194,12.409931272999643,-0.4449734184822489,8.124963042505698,-3.2584710946262305,55.96311010692357,-2.4547403742435634,4.284968230493962,3,-0.6999893188476562,-8.124992370605469,-16.37499237060547,-19.324996948242188,0.8000030517578125,4,-0.009083116095177424,-3.0741017033445233,176.4499969482422,2.259276841522272,176.25,1.4375101328475923,174.8000030517578,-0.009083116095177424 4381,2017-03-06,176.64999389648438,176.9499969482422,175.14999389648438,176.5,249182.0,0.0028384900217131026,3.8000081380208335,100.0,67.07313328823929,70.45492621890922,-0.7732378750466466,-4.46555830615597,-12.201043624657956,-18.230079193693086,24.233652742572094,1.8000030517578125,5.7942853207825635,3.5774948120117074,-3.4866819569047607,10.641671580928175,0.04540642755347335,7.109583196469941,-3.137622764460474,64.15079129731302,9.015811983768401,3.532088384458229,3,-0.79998779296875,-7.999992370605469,-16.87499237060547,-19.774993896484375,-1.3499908447265625,0,-0.010755697492963123,10.999287966636151,176.14999389648438,-3.0741017033445233,176.4499969482422,2.259276841522272,176.25,-0.010755697492963123 4382,2017-03-07,175.5500030517578,177.25,175.35000610351562,177.25,122862.0,-0.006226950935368514,1.2352909497266877,-11.333774160732451,58.064516129032256,68.8197525293018,0.04105170748761111,-2.4765530899544217,-10.876989550550974,-16.918389601360104,25.57976278293309,1.899993896484375,5.645488741234175,1.832503509521473,-3.3224883167181645,6.9874953357611105,-0.7449924035983599,4.409999422641306,-1.4788684225847533,31.034579524487693,-19.232266694674788,2.5774959131198227,3,0.27500152587890625,-6.900001525878906,-15.700000762939453,-18.675003051757812,1.8000030517578125,1,-0.003133027867824434,3.8000081380208335,176.64999389648438,10.999287966636151,176.14999389648438,-3.0741017033445233,176.4499969482422,-0.003133027867824434 4383,2017-03-08,175.25,176.5,174.6999969482422,175.89999389648438,117720.0,-0.001708932193349888,-1.0571463448660714,0.3823500372494637,61.016949152542374,67.18052060297182,0.11834932871323645,-1.8168374533525764,-10.388863045176095,-16.39031594888644,26.348034156725568,1.8000030517578125,5.476804284945558,1.2450004577636662,-3.548291976793564,6.0382928923208965,-1.1516457595149632,3.6416466750422956,-0.6759782233926899,18.518504564446673,-29.603023125812967,2.3966462172786196,3,0.5750045776367188,-6.599998474121094,-15.112499237060547,-18.050003051757812,0.850006103515625,2,0.005706134094151105,1.2352909497266877,175.5500030517578,3.8000081380208335,176.64999389648438,10.999287966636151,176.14999389648438,0.005706134094151105 4384,2017-03-09,176.8000030517578,177.10000610351562,174.64999389648438,175.5,172612.0,0.008844525259673608,1.5789477911001535,-2.0000234752805297,68.06453581779233,66.20157612048496,-1.3721520482334881,-3.063150692878253,-11.714345808233361,-17.755208241853893,27.048190800278082,2.45001220703125,4.601523678906119,2.5025032043457145,-2.2192766546189944,7.224283063310423,0.14161327486337427,4.863393133828055,2.3000030517578125,83.636474609375,31.81749809856268,2.360889929482349,3,-0.9749984741210938,-8.150001525878906,-16.66250228881836,-19.275001525878906,-0.75,3,-0.011312216999309177,-1.0571463448660714,175.25,1.2352909497266877,175.5500030517578,3.8000081380208335,176.64999389648438,-0.011312216999309177 4385,2017-03-10,176.10000610351562,178.0,175.5500030517578,177.10000610351562,111638.0,-0.003959258688684852,-1.3333236452414514,-0.7692289634611548,65.0155044472537,65.08005694817955,-0.4358025648787134,-2.013525455960263,-10.806228938592483,-16.905024405551586,27.783661897217566,2.4499969482421875,3.9830752324654384,1.5150062561035043,-2.8839271282208188,5.913939640427827,-0.6844604360586573,3.7144729482656658,2.9109997558593648,43.283867617720205,-11.434801525808709,2.1994666921621624,3,-0.20000457763671875,-7.450004577636719,-15.112506866455078,-18.20000457763672,1.3499908447265625,4,0.009085694430845503,1.5789477911001535,176.8000030517578,-1.0571463448660714,175.25,1.2352909497266877,175.5500030517578,0.009085694430845503 4386,2017-03-13,176.5500030517578,176.9499969482422,175.5,175.5,104290.0,0.0025553488509117983,-1.7618909217735021,-1.0500030517578125,45.93305697151643,62.86503266614562,-0.569438853911322,-2.1400719040621254,-11.064375922996248,-17.202289597170477,28.55002146424414,1.4499969482421875,3.380673307508772,1.6900032043457145,-2.459009515668498,5.839015924359927,-0.384503155661406,3.764509564352835,2.37378256835936,56.71658786769059,5.036944078682019,2.07450636000711,3,-0.1750030517578125,-7.900001525878906,-15.562503814697266,-18.650001525878906,2.25,0,0.0022656125152662465,-1.3333236452414514,176.10000610351562,1.5789477911001535,176.8000030517578,-1.0571463448660714,175.25,0.0022656125152662465 4387,2017-03-14,176.9499969482422,176.9499969482422,175.0500030517578,176.5500030517578,174378.0,0.0022656125152662465,8.500114442664225,0.3809454608867511,50.980377490586676,61.21082177511949,-0.7067009092473597,-2.1875463210115242,-11.280035321511917,-17.45924740294788,29.122997733062338,1.899993896484375,2.8409062970167156,1.794997406005848,-2.0405557213634893,5.630550533375185,-0.12277915767882064,3.7127739696905167,1.8883128374023386,68.65668242646188,18.859813160052525,1.917776563684669,3,-0.42499542236328125,-8.299995422363281,-15.96249771118164,-19.04999542236328,5.600006103515625,1,-0.009324633653240433,-1.7618909217735021,176.5500030517578,-1.3333236452414514,176.10000610351562,1.5789477911001535,176.8000030517578,-0.009324633653240433 4388,2017-03-15,177.39999389648438,178.1999969482422,176.10000610351562,176.89999389648438,111116.0,0.0025430740661374074,-1.0000145323490088,1.2500190737773709,60.106357075375215,60.25468091074072,-1.0911638161538804,-2.41896504361668,-11.52538521266348,-17.742180483635366,29.50069900065958,2.0999908447265625,2.4045468549816746,2.0274948120117244,-1.798794868725878,5.853784492749327,0.11434997164292326,3.9406396523805256,1.3545495713769355,77.46472213983915,27.594967712105884,1.913144840368797,3,-1.0499954223632812,-7.024993896484375,-16.412494659423828,-19.49999237060547,7.1500091552734375,2,-0.00028178012789514817,8.500114442664225,176.9499969482422,-1.7618909217735021,176.5500030517578,-1.3333236452414514,176.10000610351562,-0.00028178012789514817 4389,2017-03-16,177.5500030517578,178.5,177.0,178.0,129116.0,0.0008455984240955949,1.0689698717206688,-0.899993896484375,69.46106361905319,60.63505488793238,-1.1943237571975658,-2.2470714431356384,-11.429322902385877,-17.774450643402417,29.927151832978428,1.5,2.3105200471443936,1.9000038146972713,-1.694435961091358,5.494443590485901,0.10278392680294246,3.6972237025916,1.122449424675949,72.46383221509161,20.5536836475141,1.7972198878943175,3,-0.975006103515625,-4.0,-13.762500762939453,-16.849998474121094,9.899993896484375,3,-0.008166696273271823,-1.0000145323490088,177.39999389648438,8.500114442664225,176.9499969482422,-1.7618909217735021,176.5500030517578,-0.008166696273271823 4390,2017-03-17,178.89999389648438,179.0,176.6999969482422,177.0500030517578,258146.0,0.00760344027892268,1.2439020759365533,-4.1111186463666884,74.8691417359571,61.50127804878992,-2.361545992775973,-3.152237020097317,-12.502810334723677,-18.931393238800496,30.97059757443082,2.3000030517578125,2.1452401433109003,2.86499481201173,-0.3522427885938555,6.082232412617316,1.2563760117089373,4.473613612314523,-4.25,97.46819795493438,41.28487013354207,1.6086188003027926,3,-2.0749969482421875,-4.54998779296875,-14.449993133544922,-17.849990844726562,9.900009155273438,4,-0.015930636903071282,1.0689698717206688,177.5500030517578,-1.0000145323490088,177.39999389648438,8.500114442664225,176.9499969482422,-0.015930636903071282 4391,2017-03-20,178.75,179.1999969482422,177.60000610351562,178.5,95432.0,-0.0008384231503728579,1.7826075418623784,0.13513580389472207,71.8232537906825,63.03002667786217,-2.103550354323289,-2.5418758289173127,-11.986924772502306,-18.587263436222884,32.089831999867485,1.5999908447265625,1.9103628455667092,2.340000915527355,-0.20756544358880546,4.887567274643516,1.0662177359692748,3.6137840950854354,-4.013005981445303,89.15668409480318,28.54629885899479,1.2737831795580825,3,-1.8250045776367188,-4.099998474121094,-14.125003814697266,-17.525001525878906,7.600006103515597,0,-0.007272744345498294,1.2439020759365533,178.89999389648438,1.0689698717206688,177.5500030517578,-1.0000145323490088,177.39999389648438,-0.007272744345498294 4392,2017-03-21,179.39999389648438,180.75,177.9499969482422,179.0,302788.0,0.0036363294908217103,-1.24000244140625,1.5999755859375,69.09094271921876,63.92713707415954,-2.402656082366093,-3.198332399911294,-12.25593012385582,-19.07649054703495,31.86976231787068,2.8000030517578125,1.7761897415082615,2.8899948120117074,0.03977127765608657,5.740218346367328,1.464883044833897,4.315106579189518,-4.484479760742175,70.96757256958345,10.706767905546599,1.4251117671778069,3,-1.6999969482421875,-3.8249969482421875,-14.77499771118164,-18.17499542236328,7.3000030517578125,1,-0.00334443068639545,1.7826075418623784,178.75,1.2439020759365533,178.89999389648438,1.0689698717206688,177.5500030517578,-0.00334443068639545 4393,2017-03-22,179.1999969482422,180.1999969482422,176.25,178.5,330496.0,-0.0011148102287984463,1.925926972483286,1.7500190737773709,66.6667283185677,63.77182512980125,-1.7695113326255694,-2.9569828122641866,-11.648459002068648,-18.675339777651175,31.296472663370515,3.9499969482421875,1.5706848283875843,2.5674980163574332,-0.5263427663092841,5.661338799024151,1.0205776250240888,4.114418407690778,-3.934413660644509,65.55548773871529,5.222329755645248,1.546920391333358,3,-1.2999954223632812,-3.625,-14.575000762939453,-17.974998474121094,8.400009155273409,2,0.018694230806729273,-1.24000244140625,179.39999389648438,1.7826075418623784,178.75,1.2439020759365533,178.89999389648438,0.018694230806729273 4394,2017-03-23,178.60000610351562,179.0500030517578,178.0,179.0500030517578,196146.0,-0.0033481632530376615,3.666711878200129,-0.6428555858310627,64.32762836185819,63.69539445364619,-0.991617869997782,-2.227019841513652,-10.65084767231184,-17.838118979000285,30.757009292886007,1.1999969482421875,1.632765348470059,1.8125068664550668,-1.3522437262937501,4.977257459203884,0.23013157008065832,3.394882162829475,-3.0053578131738163,52.22235785590278,-8.305698165973617,1.5823752963744102,3,-0.7000045776367188,-3.0250091552734375,-13.275005340576172,-16.675003051757812,8.349990844726562,3,0.03331465142724355,1.925926972483286,179.1999969482422,-1.24000244140625,179.39999389648438,1.7826075418623784,178.75,0.03331465142724355 4395,2017-03-24,179.8000030517578,180.10000610351562,178.5,178.60000610351562,109818.0,0.006718907655281159,-1.2857080576778455,-2.6666779695500322,67.02716077894442,66.03918376558264,-1.80096674372885,-3.1556347234410396,-11.456872428356093,-18.782717663732996,30.958255148122092,1.600006103515625,1.7203984693602763,2.737503814697277,-0.4726564355940752,5.947664064988629,1.1324236895515867,4.342583939842967,-3.896033658836501,78.88895670572916,18.041752561381514,1.6050801251456792,3,-1.9000015258789062,-4.225006103515625,-14.47500228881836,-17.70000457763672,14.800003051757784,4,0.04254724008142663,3.666711878200129,178.60000610351562,1.925926972483286,179.1999969482422,-1.24000244140625,179.39999389648438,0.04254724008142663 4396,2017-03-27,176.3000030517578,179.8000030517578,174.10000610351562,179.8000030517578,619370.0,-0.01946607308450643,2.25714111328125,-2.9166740841524357,53.218894238577484,66.28790784869273,1.8549044176048142,0.5414581405497643,-7.501957914374657,-15.039490519995866,30.714956052350196,5.6999969482421875,1.4708274123327953,-0.8699966430664006,-3.801385681872148,2.0613923957393467,-2.3356911624692884,0.5956978763364873,4.4499969482421875,33.08269123984085,-30.23290592172905,1.4656945194028759,3,1.125,-0.4250030517578125,-10.97500228881836,-13.974998474121094,18.800003051757784,0,0.07090187058210251,-1.2857080576778455,179.8000030517578,3.666711878200129,178.60000610351562,1.925926972483286,179.1999969482422,0.07090187058210251 4397,2017-03-28,170.9499969482422,171.10000610351562,167.14999389648438,170.64999389648438,348380.0,-0.03034603522919388,12.166238588103655,-0.08571515764508929,37.12571348687788,63.734503005526356,7.000481423016225,5.890238167405414,-1.7562729692527626,-9.461325833367653,30.754123414488355,9.150009155273438,1.1794888419416338,-6.027502441406256,-9.951715290116852,-2.10328959269566,-7.989608865761568,-4.0653960170509436,9.667003173828135,29.11879052201416,-38.21662421939862,1.9621064243553,3,3.0,3.0,-4.7624969482421875,-7.774993896484375,23.100006103515625,1,0.09008487528628617,2.25714111328125,176.3000030517578,-1.2857080576778455,179.8000030517578,3.666711878200129,178.60000610351562,0.09008487528628617 4398,2017-03-29,171.89999389648438,172.5,170.5500030517578,171.1999969482422,152476.0,0.00555716270957185,1.0526184758952448,2.3332994252581254,34.782542764994176,59.88133402174201,5.797983592181339,4.846102385345063,-2.2930059822203077,-10.200072830837058,30.330125921815743,1.9499969482421875,1.2193832145904082,-4.860005187988293,-9.389511953411528,-0.3304984225650571,-7.124758570699896,-2.595251805276689,8.178325976562519,36.679502104414794,-27.412752103279814,2.264753382711617,3,2.0500030517578125,2.0500030517578125,-1.4749908447265625,-5.249992370605469,25.25000000000003,2,0.08609658858202263,12.166238588103655,170.9499969482422,2.25714111328125,176.3000030517578,-1.2857080576778455,179.8000030517578,0.08609658858202263 4399,2017-03-30,174.10000610351562,174.10000610351562,171.5,171.89999389648438,177704.0,0.012798209919402614,1.3636287973366625,3.1428882833787464,44.31817393656497,56.486782044031784,3.41639466940606,2.59400376990493,-4.106921166137511,-12.165913897852647,29.212284680190148,2.600006103515625,1.2127490470969065,-2.5424934387206974,-7.2251914529974215,2.1402045755560266,-4.883842445859074,-0.2011444315823212,5.4611807304687545,53.66799734179184,-12.517032324801185,2.341349007138363,3,-0.1500091552734375,-0.1500091552734375,-3.200000762939453,-7.0500030517578125,23.399993896484375,3,0.07754164001564257,1.0526184758952448,171.89999389648438,12.166238588103655,170.9499969482422,2.25714111328125,176.3000030517578,0.07754164001564257 4400,2017-03-31,174.5500030517578,174.6999969482422,173.0,173.1999969482422,167016.0,0.0025847038050914595,1.0606099839088539,0.6136357331113885,44.31817393656497,53.43066206024095,2.5529286049274162,2.127048429141638,-4.249509875081969,-12.391115980508488,28.53667007294305,1.6999969482421875,1.0694586621402493,-2.0124969482421875,-6.784440599644057,2.759446703159682,-4.3984687739431365,0.3734748774587615,4.514736064726577,58.49805375191036,-8.517653565123823,2.3859718257009384,3,-0.600006103515625,-0.600006103515625,-3.237499237060547,-7.474998474121094,21.800003051757784,4,0.071039780462264,1.3636287973366625,174.10000610351562,1.0526184758952448,171.89999389648438,12.166238588103655,170.9499969482422,0.071039780462264 4401,2017-04-03,174.75,175.3000030517578,174.3000030517578,174.5,175068.0,0.0011457859910943835,-2.0769519695760366,0.18518434794402874,43.67816192752067,50.60701975005227,1.9286836785156254,1.873463809088605,-4.094750611201107,-12.36686471597369,27.60424014201429,1.0,0.8208574459733313,-1.7175003051757756,-6.557277849769463,3.1222772394179117,-4.137389077472619,0.7023884671210681,3.8381493076843753,93.25150387834921,25.351020585059103,2.4198887722968454,4,-1.0750045776367188,-0.8000030517578125,-3.362499237060547,-7.4499969482421875,20.050003051757812,0,0.11359087899007503,1.0606099839088539,174.5500030517578,1.3636287973366625,174.10000610351562,1.0526184758952448,171.89999389648438,0.11359087899007503 4402,2017-04-04,175.0,175.5500030517578,174.35000610351562,174.6999969482422,150032.0,0.0014306151645206988,-1.4000305180437933,1.20001220703125,43.02326612953306,47.97996839571509,1.105123543601195,1.6655393260914195,-3.974939581239312,-12.354556880948735,26.521285117162673,1.1999969482421875,0.35690024665785813,-1.440000152587885,-6.307897191314225,3.4278968861384556,-3.873948671951041,0.9939483667752711,3.130623091236373,88.99993896484375,21.387694731798206,2.4339485193631636,4,-1.375,-1.0500030517578125,-3.612499237060547,-7.6999969482421875,20.149993896484403,1,0.11485717773437476,-2.0769519695760366,174.75,1.0606099839088539,174.5500030517578,1.3636287973366625,174.10000610351562,0.11485717773437476 4403,2017-04-05,176.25,176.85000610351562,174.4499969482422,175.0,263110.0,0.0071428571428571175,-1.042555678202714,4.166624281572656,46.4480737625979,45.9933512180195,-0.6787138755146032,0.5210105534402487,-4.895842587499715,-13.307568226707644,25.789516711161966,2.4000091552734375,-0.05060858669966706,-0.2400001525878963,-5.07687609515807,4.596875789982278,-2.6584381238729975,2.178437818697205,1.4413979234462886,88.78494543919594,20.88642097512276,2.418437971285087,4,-2.625,-2.3000030517578125,-4.862499237060547,-8.949996948242188,19.100006103515597,2,0.10099292511635638,-1.4000305180437933,175.0,-2.0769519695760366,174.75,1.0606099839088539,174.5500030517578,0.10099292511635638 4404,2017-04-06,174.8000030517578,176.5,172.64999389648438,176.5,317428.0,-0.008226933039672035,3.5294270763210096,-1.35999755859375,38.858707595651566,42.863523086542514,0.1961988070189591,1.9114932645888985,-3.0994105318563356,-11.587554946497505,24.81172445186086,3.850006103515625,-0.530659761706886,-1.5899971008300895,-6.482267924366823,3.3022737227066443,-4.036132512598471,0.8561383109382916,2.469738710609988,51.19054539113249,-12.431935476172498,2.4461354117683682,4,-1.3250045776367188,-0.850006103515625,-3.4125022888183594,-7.5,17.449996948242188,3,0.1278603572913486,-1.042555678202714,176.25,-1.4000305180437933,175.0,-2.0769519695760366,174.75,0.1278603572913486 4405,2017-04-07,177.6999969482422,178.0500030517578,174.4499969482422,175.0,199278.0,0.016590353809237124,1.1176449468860934,-1.588236350091104,47.51772077469997,42.23005936833391,-3.3894438552468102,-0.9090972490567992,-5.600844927900482,-14.185154161141611,23.56610014991422,3.600006103515625,-0.9414119448957763,1.229997253417963,-3.6945275619675897,6.154522068803516,-1.2322651542748133,3.6922596611107394,-10.550003051757812,93.51841647946425,31.757446287836032,2.462262407692781,4,-5.099998474121094,-3.75,-6.162494659423828,-10.399993896484375,13.100006103515625,4,0.11142376697690581,3.5294270763210096,174.8000030517578,-1.042555678202714,176.25,-1.4000305180437933,175.0,0.11142376697690581 4406,2017-04-10,176.9499969482422,178.14999389648438,176.1999969482422,177.35000610351562,146442.0,-0.004220596583456637,-1.0526184758952448,-0.14815170644317224,44.235297158847345,43.02001310966385,-2.8357560321578035,-0.13448958244345022,-4.414097652539027,-13.154009658081321,22.289499972921377,1.9499969482421875,-1.3419996080979786,0.4599975585937557,-4.4691420950153145,5.389137212202826,-2.0045722682107794,2.9245673853982908,-9.582002868652353,78.18187366832386,16.859038854287256,2.46456982680453,4,-2.5999984741210938,-3.0,-5.212493896484375,-9.649993896484375,14.850006103515625,0,0.10963554388163055,1.1176449468860934,177.6999969482422,3.5294270763210096,174.8000030517578,-1.042555678202714,176.25,0.10963554388163055 4407,2017-04-11,175.3000030517578,177.89999389648438,175.3000030517578,176.3000030517578,414388.0,-0.009324633653240433,-4.199981689453125,2.4999427808506582,41.40969814461042,43.75636370739898,-0.5630317104655091,1.4604298634032489,-2.323017805111249,-11.263142524161651,21.075196822435178,2.5999908447265625,-1.9619723428813813,-1.107496643066412,-6.059399068133274,3.8444057820004502,-3.583447855599843,1.3684545694670192,-7.500728979492209,48.18198464133523,-12.084729988105089,2.475951212533432,4,-0.475006103515625,-1.350006103515625,-3.049999237060547,-8.0,17.0,1,0.11123787598704471,-1.0526184758952448,176.9499969482422,1.1176449468860934,177.6999969482422,3.5294270763210096,174.8000030517578,0.11123787598704471 4408,2017-04-12,177.35000610351562,178.0,176.0,176.14999389648438,154740.0,0.011694255653563967,-1.6666666666666667,-1.20001220703125,47.41200762750096,44.10012300639187,-1.9653253809487978,-0.6255841909768378,-3.95543581648343,-13.072276858099087,19.456852757384922,2.6999969482421875,-2.1577340463515498,0.9450057983398494,-4.004837418341339,5.8948490150210375,-1.5299158100007446,3.4199274066804435,-9.136703238281257,85.45476740056817,23.172037494124595,2.4749216083405945,4,-1.95001220703125,-3.4000091552734375,-5.1125030517578125,-10.050003051757812,16.099990844726562,2,0.1003664346229527,-4.199981689453125,175.3000030517578,-1.0526184758952448,176.9499969482422,1.1176449468860934,177.6999969482422,0.1003664346229527 4409,2017-04-13,176.10000610351562,177.9499969482422,174.5,176.8000030517578,98368.0,-0.007048209512157566,1.300009663948893,-0.5833248563145313,42.35537724208071,43.88203448478251,-0.4490085959270971,0.5377885681376711,-2.4098224071880168,-11.58543307633812,17.828834095918626,3.4499969482421875,-1.6523451491985952,-0.23249435424804688,-5.154119417429882,4.689130708933789,-2.6933068858389504,2.2283181773428566,-7.489235597031268,44.59487881624691,-14.943380828509675,2.4608125315909133,4,-0.70001220703125,-2.1500091552734375,-3.8625030517578125,-8.800003051757812,16.849990844726562,3,0.1093128866144637,-1.6666666666666667,177.35000610351562,-4.199981689453125,175.3000030517578,-1.0526184758952448,176.9499969482422,0.1093128866144637 4410,2017-04-18,176.0500030517578,177.5,175.10000610351562,176.10000610351562,234378.0,-0.0002839469053079746,-1.461536053836222,0.07143324250681199,49.397590361445786,44.517526532996406,-0.1831104359141591,0.38296471685421807,-1.9861567553709278,-11.304456097636518,15.975993971005959,2.399993896484375,-1.1344623293006464,-0.13999786376953693,-4.911360415115496,4.631364687576422,-2.5256791394425306,2.2456834119034568,-7.057663609673455,42.46590804578481,-19.5753233851972,2.3856812756729853,4,-0.6500091552734375,-2.100006103515625,-3.8125,-8.75,18.800003051757784,1,0.0920192937655302,1.300009663948893,176.10000610351562,-1.6666666666666667,177.35000610351562,-4.199981689453125,175.3000030517578,0.0920192937655302 4411,2017-04-19,177.4499969482422,177.9499969482422,175.0,175.0,1142010.0,0.007952251475240146,-1.4081637737212185,-48.996948428440646,69.34525215167247,47.44219164656745,-1.2961352510908455,-1.1799104091585093,-2.9385470109576772,-12.485344188796944,13.905857618055961,2.9499969482421875,-0.8918220744169787,1.324996185302723,-3.33361264535327,5.983605015958716,-1.0043082300252877,3.6543006006307337,-8.09135132798184,84.28562709263393,17.33306511487855,2.3293044153280023,4,-2.0500030517578125,-3.5,-5.174995422363281,-10.149993896484375,15.300003051757812,2,0.07523249553737377,-1.461536053836222,176.0500030517578,1.300009663948893,176.10000610351562,-1.6666666666666667,177.35000610351562,0.07523249553737377 4412,2017-04-20,178.8000030517578,178.8000030517578,176.3000030517578,176.3000030517578,201052.0,0.007607811365076378,1.0,1.020409434303046,70.0581697079272,50.065535640492925,-2.2913886882072063,-2.716444564140545,-3.8563310686328123,-13.6101616491257,11.210711694902328,2.5,-0.6244796917752637,2.7050018310546875,-1.8718180231739723,7.281821685283347,0.4165919039403434,4.993411758169032,-9.089703500448508,100.0,28.011129993525998,2.288409927114334,4,-3.0750045776367188,-4.850006103515625,-6.287502288818359,-11.5,15.800003051757784,3,0.07270693388208072,-1.4081637737212185,177.4499969482422,-1.461536053836222,176.0500030517578,1.300009663948893,176.10000610351562,0.07270693388208072 4413,2017-04-21,182.5500030517578,182.5500030517578,178.0,178.0,259256.0,0.020973154004446437,1.0,1.820001220703125,72.53334353299441,53.80716185575325,-5.647665879553244,-6.537798621353829,-7.342452169175601,-17.08613189368924,9.785156279603838,4.5500030517578125,-0.23521717769148154,6.287501525878895,1.0366468982567767,11.538356153501013,3.662074212067836,8.912928839689954,-12.294321290421607,100.0,24.632284109249383,2.625427313811059,4,-4.0500030517578125,-7.700004577636719,-9.962501525878906,-15.25,12.800003051757784,4,0.053410023757904934,1.0,178.8000030517578,-1.4081637737212185,177.4499969482422,-1.461536053836222,176.0500030517578,0.053410023757904934 4414,2017-04-24,184.5500030517578,185.1499938964844,183.1000061035156,184.3000030517578,311176.0,0.010955902309313759,1.827605076505345,0.05494501809255204,74.63055668305296,56.819699178903576,-6.838304308280726,-8.505253074556265,-9.096637370917563,-18.824834335721448,8.52646297650291,2.599990844726591,0.2416586795305875,7.990001678466797,1.6254099277396108,14.354593429193983,4.807705803103204,11.17229755383039,-13.31077558718789,94.08875659585956,15.90194417788453,3.182295875363596,4,-4.725006103515625,-8.400009155273438,-11.187503814697266,-17.25,10.5,0,0.04822537929727555,1.0,182.5500030517578,1.0,178.8000030517578,-1.4081637737212185,177.4499969482422,0.04822537929727555 4415,2017-04-25,187.4499969482422,188.1499938964844,184.9499969482422,185.0,163316.0,0.015713865340175825,-1.5097985243871284,9.79998779296875,77.60870733424134,60.52785586505846,-9.17462579743318,-11.386536707573612,-11.692707660545494,-21.44161938829518,7.124001690779935,3.599990844726591,0.6766274242824011,10.507495880126953,2.592401624027673,18.422590136226233,6.549948752077313,14.465043008176593,-14.819692840480826,94.67682682020592,17.63569343761978,3.9575471280496375,4,-6.125,-9.800003051757812,-12.387496948242188,-20.149993896484375,8.449996948242216,1,0.029341158119723154,1.827605076505345,184.5500030517578,1.0,182.5500030517578,1.0,178.8000030517578,0.029341158119723154 4416,2017-04-26,188.8000030517578,188.8000030517578,186.8999938964844,187.4499969482422,198140.0,0.007201953190153265,1.814815652055929,0.5510235857576153,78.63072260207406,64.6635252492211,-9.6854674125141,-12.387154338160201,-12.739403168327215,-22.46735375103131,7.822486566682503,1.900009155273409,1.491650791104263,11.232501983642578,1.7184519219815684,20.746552045303588,6.475476952812073,15.989527014473083,-14.307336169349696,100.0,23.460679571563688,4.757025030830508,4,-7.150001525878906,-10.825004577636719,-13.212501525878906,-21.5,5.099990844726591,2,0.03204450717142859,-1.5097985243871284,187.4499969482422,1.827605076505345,184.5500030517578,1.0,182.5500030517578,0.03204450717142859 4417,2017-04-27,186.3500061035156,188.3000030517578,185.1499938964844,187.0,194528.0,-0.012976678541528286,-1.0655673734028595,-0.4814747835522511,69.9604960013509,67.16891284631554,-6.149919784551798,-9.195742489429534,-10.008311195512391,-19.680887287064905,7.465238917349301,3.650009155273409,1.9041253082062894,8.01250457763669,-1.7363358452431612,17.761345000516542,3.1380843661967788,12.886924789076602,-9.85431215739851,77.31484948197811,2.2284948091179047,4.874420211439924,4,-4.70000457763669,-8.375007629394503,-10.562507629394503,-19.000007629394503,7.549987792968807,3,0.03434394251068218,1.814815652055929,188.8000030517578,-1.5097985243871284,187.4499969482422,1.827605076505345,184.5500030517578,0.03434394251068218 4418,2017-04-28,186.6999969482422,187.8000030517578,186.0,186.3500061035156,113418.0,0.0018781370177802792,-2.4285672765320507,-0.5384525095075088,74.5867828521346,70.75018013632153,-5.6257437652953115,-8.83297487748979,-10.131820363191451,-19.68017555087539,7.567414271965769,1.8000030517578125,2.5195091656350144,7.622495269775385,-2.313905606218242,17.558896145769012,2.6542948317785715,12.590695707772198,-8.48169972733541,63.15776793243316,-14.333625359855503,4.968200437996809,4,-4.799995422363281,-8.724998474121094,-10.0625,-18.574996948242188,5.449996948242216,4,0.042313922251769,-1.0655673734028595,186.3500061035156,1.814815652055929,188.8000030517578,-1.5097985243871284,187.4499969482422,0.042313922251769 4419,2017-05-02,187.6000061035156,188.1999969482422,183.75,185.0,237388.0,0.004820616871905603,1.3421111807128288,7.428783188733675,72.29732098241863,73.29459464976296,-5.277961670213472,-9.138264545434794,-10.756370179303445,-20.224680001214068,7.891088790850518,4.4499969482421875,3.4450865677206934,7.847504425048811,-2.4912058246206072,18.18621467471823,2.678149300214102,13.01685954988352,-7.900270066289664,76.23769855298366,0.7416586306661088,5.169355124834714,5,-5.70000457763669,-9.625007629394503,-10.86250686645505,-19.475006103515597,0.9499969482422159,1,0.04131129929560684,-2.4285672765320507,186.6999969482422,-1.0655673734028595,186.3500061035156,1.814815652055929,188.8000030517578,0.04131129929560684 4420,2017-05-03,186.9499969482422,189.1499938964844,183.3999938964844,187.0,314250.0,-0.0034648674526948087,1.6436837249763756,-0.019231897836778502,72.62442814078956,73.65894753744263,-3.2622489448272916,-7.917586189383542,-9.806985037927916,-19.244085887802328,8.509110498586638,5.75,4.116819230340639,6.577495574951172,-3.9333746828977496,17.088365832800093,1.3220604460267111,11.832930703875633,-5.976223528981791,61.73918350883103,-12.862869265023832,5.255435128924468,5,-4.224998474121094,-8.800003051757812,-10.21249771118164,-18.824996948242188,7.5500030517578125,2,0.04332712616068202,1.3421111807128288,187.6000061035156,-2.4285672765320507,186.6999969482422,-1.0655673734028595,186.3500061035156,0.04332712616068202 4421,2017-05-04,194.6000061035156,197.6000061035156,186.5500030517578,186.8500061035156,502670.0,0.04092008173389461,-1.6467053831506655,-154.990540128166,84.34161633351668,75.24599716250812,-9.190136479229693,-14.761039963016202,-17.06416394247327,-26.542813595211072,9.946941416415989,11.050003051757784,5.31299562862182,13.2350044250488,1.3064398444186054,25.163569005678994,7.270722134733688,19.19928671536391,-12.318037407899368,78.87325759822559,0.8908577845262471,5.964282290315102,5,-6.800003051757784,-12.225006103515597,-17.86250686645505,-26.475006103515597,-4.300003051757784,3,0.006680307051364132,1.6436837249763756,186.9499969482422,1.3421111807128288,187.6000061035156,-2.4285672765320507,186.6999969482422,0.006680307051364132 4422,2017-05-05,195.1000061035156,195.1000061035156,191.9499969482422,193.5,219106.0,0.0025693729923832453,2.9374964237350603,0.20645240045362537,83.42747223821854,76.45645590753304,-7.973305324859325,-14.41716420617314,-17.35568735726153,-26.710605928510944,11.543266324814233,3.150009155273409,6.435703568956399,12.73000411987303,-0.2786342202448111,25.73864245999087,6.225684949814109,19.23432328993195,-11.700012207031193,82.39438133185467,5.135885945405761,6.504319170058913,5,-4.75,-12.725006103515597,-18.45000457763669,-26.975006103515597,-2.8500061035155966,4,-0.006150754328498098,-1.6467053831506655,194.6000061035156,1.6436837249763756,186.9499969482422,1.3421111807128288,187.6000061035156,-0.006150754328498098 4423,2017-05-08,194.0500030517578,195.5,193.1000061035156,195.1000061035156,161192.0,-0.005381870932390842,1.5946008363507702,-0.6562494039558199,84.06068765834246,77.50424823812077,-5.722230652434888,-12.611872508167352,-16.084156059971093,-25.309572540499005,12.936598068160599,2.3999938964844034,7.126513832572186,10.790000915527344,-2.8747303656957683,24.454732196750456,3.9576352749157877,17.6223665561389,-8.094006958007782,75.0000000000001,-6.126249677675176,6.832365640611562,5,-3.5500030517578125,-9.974998474121094,-20.100006103515625,-25.925003051757812,-3.350006103515625,0,-0.0007730438181616783,2.9374964237350603,195.1000061035156,-1.6467053831506655,194.6000061035156,1.6436837249763756,186.9499969482422,-0.0007730438181616783 4424,2017-05-09,197.1499938964844,198.0500030517578,193.0500030517578,193.9499969482422,199714.0,0.015975216675981008,-1.0000061035342516,-3.0476072835075865,85.88432699678587,78.42376153395904,-7.6516010625389015,-14.705568245839657,-18.88173166079912,-28.092828044663662,14.688191238055454,5.0,7.874511540960157,12.772492218017618,-1.6155683787400505,27.160552814775286,5.578461919638784,19.966522516396452,-9.098076000976562,93.85659663598611,7.516208388807854,7.194030298378828,5,-6.42499542236331,-12.374992370605497,-23.199996948242216,-29.024993896484403,-8.25,1,-0.02536140073443416,1.5946008363507702,194.0500030517578,2.9374964237350603,195.1000061035156,-1.6467053831506655,194.6000061035156,-0.02536140073443416 4425,2017-05-10,197.5,198.1000061035156,195.5,197.1499938964844,273774.0,0.0017753290101514274,2.3548069539879974,0.10937701165866978,85.36153076487119,79.17162910760315,-7.181282736876,-14.225499718527942,-18.880334864760925,-28.11046943025167,16.489033168563232,2.6000061035155966,8.351406845873584,12.132498168945318,-3.025173180328636,27.290169518219273,4.553662494308355,19.71133384358228,-7.4484650732421755,94.8051433334965,7.865908075533284,7.578835674636973,5,-6.75,-12.125,-23.550003051757812,-29.224998474121094,-6.100006103515597,2,-0.04531644024426429,-1.0000061035342516,197.1499938964844,1.5946008363507702,194.0500030517578,2.9374964237350603,195.1000061035156,-0.04531644024426429 4426,2017-05-11,196.3500061035156,198.3999938964844,196.0,198.3999938964844,233206.0,-0.005822753906250089,1.3414714026259789,-5.857005841835148,81.17228657893722,80.41738361622386,-5.417390883503998,-12.171631307228694,-17.38021994840679,-26.627431954805076,18.372473395137956,2.3999938964844034,8.627785330534095,10.012503814697226,-5.358550646006165,25.383558275400617,2.3269765843455446,17.698031045048907,-4.688776941406218,68.21722848213938,-16.364767588490423,7.685527230351695,5,-5.450012207031193,-10.825012207031222,-22.40000915527341,-27.500007629394503,-2.050003051757784,3,-0.009421981390417056,2.3548069539879974,197.5,-1.0000061035342516,197.1499938964844,1.5946008363507702,194.0500030517578,-0.009421981390417056 4427,2017-05-12,194.8000030517578,197.6000061035156,193.6499938964844,197.6000061035156,392208.0,-0.00789408201464803,1.8214342156173702,1.3658632804358313,73.60307174861529,80.30808238249949,-2.841519791814193,-9.576842411232974,-15.511843254551536,-24.76199275356538,20.325882631500157,3.950012207031193,8.528251318151433,7.487500762939447,-7.401946415767981,22.376947941646876,0.04277717358573341,14.932224352293161,-1.7910209427734287,32.71033634992011,-47.85918495868202,7.444723589353711,5,-3.900009155273409,-9.275009155273438,-20.987506866455078,-25.95000457763672,-0.350006103515625,4,-0.023100615654530365,1.3414714026259789,196.3500061035156,2.3548069539879974,197.5,-1.0000061035342516,197.1499938964844,-0.023100615654530365 4428,2017-05-15,195.1499938964844,197.0500030517578,194.0,194.6000061035156,181770.0,0.0017966675525851183,-2.4857177734375,-0.1964239976894082,71.81067801133429,80.2540109412679,-2.0862141380443973,-8.985626281863603,-15.579574245381053,-24.82563917132913,22.361330652711132,3.0500030517578125,8.290483901473777,6.947492218017601,-7.557586698673248,21.45257113470845,-0.3050472403278093,14.200031676363011,3.25,39.252232493005515,-37.971064043353586,7.252539458345421,5,-4.25,-9.625000000000028,-21.36249542236331,-26.29999542236331,-1.1499938964844034,0,-0.014860333011451066,1.8214342156173702,194.8000030517578,1.3414714026259789,196.3500061035156,2.3548069539879974,197.5,-0.014860333011451066 4429,2017-05-16,195.3500061035156,195.9499969482422,194.25,195.1499938964844,345778.0,0.0010249152615258161,1.4285776566757493,0.3636666296747009,68.28704014399761,79.77207894162433,-1.1971745502337399,-8.084003714777197,-15.495630338295769,-24.73204348397701,24.051263717175814,1.6999969482421875,8.506341344005477,6.185004425048788,-7.468416497093557,19.838425347191134,-0.6417060360223843,13.011714886119961,2.961987915039117,35.78973067434091,-37.6054338455476,6.826710461071172,5,-2.875007629394503,-9.825012207031222,-21.562507629394503,-26.500007629394503,-3.050003051757784,1,-0.023803475863775403,-2.4857177734375,195.1499938964844,1.8214342156173702,194.8000030517578,1.3414714026259789,196.3500061035156,-0.023803475863775403 4430,2017-05-17,192.25,195.6499938964844,191.8500061035156,194.0,146300.0,-0.015868983909183565,-1.9803968500921296,-8.7494659749796,57.38756700628065,76.77718457193146,3.054961147776794,-3.9084968422882014,-12.132164427771954,-21.352676698841663,25.502978896049367,3.799987792968807,8.559702456793474,2.274998474121105,-9.949804348749495,14.499801296991706,-3.837402937314181,8.387399885556391,5.975754138183618,6.106788426594986,-61.28244835111386,6.112401411435294,5,2.875,-5.825004577636719,-18.53750228881836,-23.400001525878906,0.0500030517578125,2,-0.01742525931607597,1.4285776566757493,195.3500061035156,-2.4857177734375,195.1499938964844,1.8214342156173702,194.8000030517578,-0.01742525931607597 4431,2017-05-18,190.8000030517578,192.8500061035156,189.0,191.75,259590.0,-0.007542246804900898,1.44444121508051,0.5428553989955357,59.955240928197874,74.16915887081805,4.368651842032278,-1.483109982836993,-10.446243753799195,-19.613745863123142,26.869102810095804,3.8500061035155966,8.676269792776537,0.157501220703125,-10.551681498867822,10.866683940274072,-5.1970901390823485,5.5120925804885985,7.170721165039083,20.930253189262146,-43.336152016968384,5.354591359785476,5,2.899993896484375,-4.350006103515625,-17.525005340576172,-21.95000457763672,0.0,3,0.003144606054140464,-1.9803968500921296,192.25,1.4285776566757493,195.3500061035156,-2.4857177734375,195.1499938964844,0.003144606054140464 4432,2017-05-19,191.8000030517578,192.1499938964844,190.3500061035156,190.3500061035156,107080.0,0.005241090062921616,-1.4827470087448642,-1.5263174802036952,61.08695507951154,71.61652191761462,3.1864032246812144,-1.5381057761270824,-11.158374286487515,-20.33921602745852,28.594693700299494,1.7999877929688068,8.907060976283105,0.5075012207031193,-8.639328609338719,9.654331050744958,-4.0659136943178,5.080916135724038,5.63247771203126,34.78263341957863,-28.40026977662655,4.5734149150209165,5,1.899993896484375,-5.350006103515625,-17.650005340576172,-22.95000457763672,-2.650009155273409,4,0.013034410637237315,1.44444121508051,190.8000030517578,-1.9803968500921296,192.25,1.4285776566757493,195.3500061035156,0.013034410637237315 4433,2017-05-22,192.3000030517578,193.4499969482422,191.25,191.8000030517578,220206.0,0.0026068821274474185,-1.7499856949398234,0.34482831195343805,60.39821350806669,68.78473152997914,2.695523316977358,-1.3388516280465979,-11.349088055966234,-20.577353758647973,29.281460024659033,2.1999969482421875,8.008833883491263,0.5200012207031364,-7.652314105638368,8.69231654704464,-3.5661564424676158,4.6061588838738885,4.626528866203927,47.48207914814205,-13.469110698018753,4.086157663170754,5,1.399993896484375,-5.850006103515625,-17.912506103515625,-22.82500457763672,-3.350006103515625,0,0.011180415300907187,-1.4827470087448642,191.8000030517578,1.44444121508051,190.8000030517578,-1.9803968500921296,192.25,0.011180415300907187 4434,2017-05-23,193.4499969482422,193.6000061035156,191.1000061035156,191.25,140094.0,0.005980207375112956,-1.0000122071057107,4.399993896484375,64.06926035186369,66.41892370631165,1.0789539917109323,-1.884513140170867,-12.220024756388227,-21.44895458224545,29.32043241475454,2.5,7.156892616242629,1.2249954223632926,-6.227203282397966,8.677194127124551,-2.5011039300173366,4.951094774743922,3.0009430546418514,66.91730876015886,5.815223086035694,3.7260993523806363,5,0.25,-7.0,-18.775001525878906,-23.974998474121094,-11.149993896484375,1,0.002843127735509654,-1.7499856949398234,192.3000030517578,-1.4827470087448642,191.8000030517578,1.44444121508051,190.8000030517578,0.002843127735509654 4435,2017-05-24,192.9499969482422,193.5,192.3000030517578,193.5,45808.0,-0.002584647236431703,3.3636010542377583,-0.25000173395570785,44.8275565173219,62.38062036613218,0.9673935261367888,-1.002751638634237,-11.418457602753847,-20.67702968917868,28.679540593844056,1.1999969482421875,6.323022983265446,0.44999542236328693,-6.658264575523731,7.558255420250305,-3.1041345765802077,4.004125421306782,3.053886654468812,85.86938493893228,25.89926158673724,3.554129998943508,5,0.350006103515625,-6.25,-18.275001525878906,-23.474998474121094,-10.099990844726591,2,-0.0033687168010618773,-1.0000122071057107,193.4499969482422,-1.7499856949398234,192.3000030517578,-1.4827470087448642,191.8000030517578,-0.0033687168010618773 4436,2017-05-26,194.8500061035156,195.8500061035156,192.9499969482422,192.9499969482422,135656.0,0.009847158255115618,-2.0526265067981293,-3.4545429324455026,49.27953915834835,59.67800563388029,-1.3050016175955648,-2.557388797597838,-13.00311063668667,-22.30407837968275,28.087406597114335,2.900009155273409,5.057285089194011,2.0475044250487997,-4.911130754178686,9.006139604276285,-1.431813164564943,5.526822014662542,-5.850006103515597,81.81818181818183,23.66488190450758,3.479317589613738,5,-1.8250045776366903,-8.150009155273409,-20.175010681152315,-25.375007629394503,-10.450012207031193,4,-0.013087005244449834,3.3636010542377583,192.9499969482422,-1.0000122071057107,193.4499969482422,-1.7499856949398234,192.3000030517578,-0.013087005244449834 4437,2017-05-29,192.75,194.5,192.3999938964844,194.5,76918.0,-0.010777552156708392,1.4000069754463962,-0.9210481934484032,46.46738476924823,56.86208416253739,0.5292914515325435,0.04919505136160751,-10.618543677828512,-19.948535670254216,28.09364433379018,2.450012207031193,3.7052319554035478,-0.3725013732910156,-6.635633733821521,5.89063098723949,-3.5040675535562684,2.759064806974237,-3.6129998779296955,34.73671361019797,-20.406306192586534,3.1315661802652555,5,-0.27500152587890625,-5.400001525878906,-18.07500457763672,-23.275001525878906,-7.9499969482421875,0,-0.010116715684784339,-2.0526265067981293,194.8500061035156,3.3636010542377583,192.9499969482422,-1.0000122071057107,193.4499969482422,-0.010116715684784339 4438,2017-05-30,194.6000061035156,195.8000030517578,191.3999938964844,191.6000061035156,186226.0,0.009597956438472721,-1.58822209456798,-1.7142857142857142,42.56564383990637,54.00415123986059,-1.572276487751509,-1.2423101290738998,-12.171131631155987,-21.524064858653247,28.217630757417396,4.400009155273409,2.5671753506364894,1.082504272460909,-4.426175538655087,6.5911840835769056,-1.6718356330970892,3.8368441780189073,-5.3287458618163726,73.68421052631578,22.469990053342414,2.754339905558005,5,-2.175003051757784,-6.400009155273409,-19.762508392333956,-25.125007629394503,-9.850006103515597,1,-0.02800622834581057,1.4000069754463962,192.75,-2.0526265067981293,194.8500061035156,3.3636010542377583,192.9499969482422,-0.02800622834581057 4439,2017-05-31,195.3500061035156,196.1000061035156,194.0,194.5,215108.0,0.003854059488574979,-1.270269378598145,0.2833353678385322,43.87466765435692,52.50271797853573,-2.595188257953197,-1.4566110589636025,-12.613702280784054,-21.974876225221152,29.238794561621834,2.1000061035155966,1.843327940681121,1.4450042724609204,-3.3558633950557066,6.2458719399775475,-0.9554295612973931,3.845438106219234,-5.947170944580051,84.04259463671171,36.758450524681706,2.4004338337583153,5,-2.800003051757784,-4.600006103515597,-18.67500686645505,-24.975006103515597,-11.25,2,-0.03276175559412098,-1.58822209456798,194.6000061035156,1.4000069754463962,192.75,-2.0526265067981293,194.8500061035156,-0.03276175559412098 4440,2017-06-01,195.0500030517578,196.3000030517578,193.1999969482422,195.0,187214.0,-0.0015357207186306177,1.4313744263001371,0.058826697303703546,46.10778169551369,50.964111397126366,-2.074379078884789,-0.5466908112726685,-12.046938311433792,-21.369601427698967,29.94381292320694,3.100006103515625,1.153093986708683,0.7400009155273324,-2.788469728172629,4.268471559227294,-1.0242344063226483,2.504236237377313,-5.379281055039058,74.48984358213401,28.62037269183982,1.7642353218499767,6,-1.7249984741210938,-4.150009155273409,-17.06250762939453,-21.650009155273438,-10.900009155273409,3,-0.06536785337356132,-1.270269378598145,195.3500061035156,-1.58822209456798,194.6000061035156,1.4000069754463962,192.75,-0.06536785337356132 4441,2017-06-02,195.8999938964844,196.1499938964844,194.9499969482422,195.3999938964844,121010.0,0.004357809953486891,1.3999938964844318,9.99938968568813,53.43746811154558,50.1141684006857,-2.374568805630986,-1.3642416259934578,-12.609955747044438,-21.86396584565034,28.97863057507791,1.199996948242216,0.6018448583014901,1.5249923706055029,-2.0731788675284974,5.123163608739503,-0.2740932484614973,3.324077989672503,-5.8315150364633155,91.83656310431752,42.47245754557936,1.7990856190669953,6,-2.1999893188476847,-5.0,-16.412498474121122,-18.25000000000003,-10.349990844726591,4,-0.06661555997732471,1.4313744263001371,195.0500030517578,-1.270269378598145,195.3500061035156,-1.58822209456798,194.6000061035156,-0.06661555997732471 4442,2017-06-05,193.8999938964844,196.0,193.6999969482422,195.6499938964844,107480.0,-0.010209290772396962,-1.1395437963974395,-3.5,46.45892841087494,48.565358945442185,-0.05068917124603445,0.570496574174399,-10.361260194582457,-19.51635893158368,27.772790788309248,2.3000030517578125,0.4965165599208774,-0.415007019042946,-4.002279003375065,3.1722649652891732,-2.2086430112090056,1.3786289731231136,-3.457623584959123,51.02031283573195,0.36154476438189675,1.7936359921660638,6,-0.19998931884768467,-3.0,-14.087493896484403,-15.92499542236331,-9.549987792968807,0,-0.04899432851489249,1.3999938964844318,195.8999938964844,1.4313744263001371,195.0500030517578,-1.270269378598145,195.3500061035156,-0.04899432851489249 4443,2017-06-06,193.8999938964844,193.8999938964844,193.8999938964844,193.8999938964844,0.0,0.0,1.0,-0.0,45.845240135571544,46.54046781029861,0.22365720674679324,0.5888739130392651,-10.100989592733015,-19.15484449425699,26.43547393359733,0.0,0.44866446922986825,-0.40750656127926277,-3.997737552123766,3.1827244295652406,-2.2026220567015287,1.3876089341430031,-3.1061656205451698,22.580502259281687,-28.72151956456947,1.7951154954222517,6,-0.04999542236330967,-3.0,-14.087493896484403,-15.92499542236331,-5.649993896484403,1,-0.046931362203057714,-1.1395437963974395,193.8999938964844,1.3999938964844318,195.8999938964844,1.4313744263001371,195.0500030517578,-0.046931362203057714 4444,2017-06-07,192.1499938964844,196.3000030517578,192.0,193.5,273236.0,-0.009025271042217065,-4.212144191466144,-100.0,49.689422156511604,47.080675103541914,1.9778512765952598,2.050194736459872,-8.086345470273386,-17.055424411458063,24.87768746612912,4.3000030517578125,0.2531851485092318,-1.9075065612792628,-5.357950279777498,1.5429371572189723,-3.632728420528366,-0.18228470203015945,-1.0257951339960414,3.4882276751661125,-51.31938974651298,1.7252218592491118,6,1.7000045776366903,-1.25,-12.212493896484403,-14.17499542236331,-1.1499938964844034,2,-0.03851154895415165,1.0,193.8999938964844,-1.1395437963974395,193.8999938964844,1.3999938964844318,195.8999938964844,-0.03851154895415165 4445,2017-06-08,188.5500030517578,193.1000061035156,187.8500061035156,192.1499938964844,458994.0,-0.018735315946280973,-1.1000064087109402,2.6666478287407243,43.83561643835615,46.47579480132055,5.462507455483035,5.212544940110604,-4.296771729653045,-13.136173641084667,22.665905182120493,5.25,-0.04775172838324693,-5.05999755859375,-8.926943072049625,-1.1930520451378754,-6.9934703153217015,-3.1265248018657985,7.75,8.283990544964997,-48.710022959057284,1.9334727567279415,6,3.5250015258789062,2.349990844726591,-8.612503051757812,-10.575004577636719,1.649993896484375,3,-0.023601150231860046,-4.212144191466144,192.1499938964844,1.0,193.8999938964844,-1.1395437963974395,193.8999938964844,-0.023601150231860046 4446,2017-06-09,194.5,194.75,188.1000061035156,188.3999938964844,304412.0,0.03155659958599366,1.0151478020428348,-1.69445044907576,55.81895970561058,47.5148586831386,-0.6060965758347834,-0.9308830244549995,-9.87130478514456,-18.682765898031192,20.459776308223287,6.649993896484403,-0.4151093489304287,0.9824996948242131,-2.69220369602823,4.657203085676656,-0.8548520006020226,2.8198513902504487,1.8000030517578125,78.69818104334047,18.114061839337367,1.8373516954262257,6,-2.4249954223632812,-2.0250015258789062,-14.062503814697266,-16.350006103515625,-2.1999969482421875,4,-0.05321339898979738,-1.1000064087109402,188.5500030517578,-4.212144191466144,192.1499938964844,1.0,193.8999938964844,-0.05321339898979738 4447,2017-06-12,190.3000030517578,194.1000061035156,189.3000030517578,194.1000061035156,232292.0,-0.02159381464391874,1.526315366792909,-0.6229506966505723,46.28252703755931,47.92784570510003,3.5870358138561187,3.0722135562077426,-5.164433948883527,-14.10288497276963,19.074624824779413,5.1999969482421875,-0.34696754330337853,-2.99249725341798,-6.881383958722239,0.8963894518862787,-4.936940606070124,-1.0480539007658365,5.831000061035155,28.994057196101934,-31.87396690518773,1.944443352652132,6,1.7750015258789062,2.8249969482421875,-5.212501525878906,-7.9250030517578125,-2.350006103515625,0,-0.0249605881441215,1.0151478020428348,194.5,-1.1000064087109402,188.5500030517578,-4.212144191466144,192.1499938964844,-0.0249605881441215 4448,2017-06-13,192.25,193.25,190.25,190.25,236858.0,0.010246962254182534,-2.0,-0.5263153667928901,47.83394028800003,48.36776488661594,1.417723219091755,0.9421196937190643,-6.60507315931531,-15.658600555867054,17.61461803399235,3.0,-0.4686412969852256,-0.8975006103515568,-4.7102870012195694,2.915285780516456,-2.8038938057855773,1.0088925850824637,3.7153831726074316,52.070952491878685,-7.700089197723358,1.9063931954340065,6,-0.17499542236328125,0.875,-5.8874969482421875,-9.875,-3.6000061035155966,1,-0.04109229595050401,1.526315366792909,190.3000030517578,1.0151478020428348,194.5,-1.1000064087109402,188.5500030517578,-0.04109229595050401 4449,2017-06-14,190.6999969482422,193.5,190.6000061035156,192.6499938964844,160014.0,-0.008062434599520496,-1.6976955450989963,-0.974998474121108,46.08695652173912,48.365450978418764,2.5018529030539582,2.2407798042408444,-4.624145507430967,-13.749663993919626,16.10407725228424,2.8999938964844034,-0.4127903691109509,-2.2150032043456918,-6.029393678320446,1.5993872696290623,-4.122198441333069,-0.3078079673583147,5.1030786829834085,41.304251677362814,-14.539052914143525,1.9071952369873706,6,1.3750076293945312,2.4250030517578125,-3.412494659423828,-8.324996948242188,-2.4499969482421875,2,-0.01284738850261824,-2.0,192.25,1.526315366792909,190.3000030517578,1.0151478020428348,194.5,-0.01284738850261824 4450,2017-06-15,188.8999938964844,191.1499938964844,187.9499969482422,191.0,282910.0,-0.009438925435569456,1.6666709052299238,1.0769278923275256,39.61603233053161,46.82973589163943,3.729982396827552,3.981051140396545,-2.4197562826294927,-11.643056869334004,15.190337021151967,3.199996948242216,-0.4715961298197442,-3.8475059509277116,-8.058454156603204,0.36344225474778113,-5.952980053765458,-1.7420318480899653,6.744020344186993,13.970537086694984,-36.99312609393752,2.10547410283774,6,3.1750106811523153,4.225006103515597,-1.1499938964844034,-6.29999542236331,-2.699996948242216,3,0.01111702578808127,-1.6976955450989963,190.6999969482422,-2.0,192.25,1.526315366792909,190.3000030517578,0.01111702578808127 4451,2017-06-16,191.3999938964844,191.5500030517578,188.8000030517578,188.8000030517578,670336.0,0.013234516044346556,-1.1153920642279906,-1.238087280019794,47.676408483995374,46.965011455319484,0.5861711779855341,1.6108972038335594,-4.484429810121952,-13.799641939984525,15.172815302988374,2.75,-0.5738355652939333,-1.3775054931640227,-5.538285577530843,2.7832745912027974,-3.4578955353474328,0.7028845490193874,4.08814018144389,56.0974278434036,2.9538849404080665,2.0803900421834043,6,0.6750106811523153,1.7250061035155966,-3.3374938964844034,-8.774993896484403,-5.849990844726591,4,-0.006269576732020221,1.6666709052299238,188.8999938964844,-1.6976955450989963,190.6999969482422,-2.0,192.25,-0.006269576732020221 4452,2017-06-19,194.3000030517578,194.9499969482422,191.6499938964844,191.6499938964844,153684.0,0.015151563467874718,-1.4905597365133243,1.0192378794903325,49.50165590862573,47.371279874547724,-2.5156802261530515,-1.1512397485828103,-6.914498124578586,-16.333491363102894,15.532383360506344,3.550003051757784,-0.6563820976835189,1.3975036621093864,-2.789756467963059,5.584763792181832,-0.6961264029268364,3.491133727145609,1.035368466682229,90.71437290736607,38.50974279413427,2.09363006503623,6,-2.2249984741210938,-1.574996948242216,-6.0875091552734375,-11.525009155273438,-9.550003051757812,0,-0.010293360620623582,-1.1153920642279906,191.3999938964844,1.6666709052299238,188.8999938964844,-1.6976955450989963,190.6999969482422,-0.010293360620623582 4453,2017-06-20,194.4499969482422,195.5,194.0500030517578,194.8500061035156,211062.0,0.0007719706337030452,-1.4166677263074907,-0.15094632955414788,48.474559964744465,47.2362951865736,-2.882586310109275,-1.1930722583165903,-6.623416477319154,-16.143871885602493,15.620005855115643,1.4499969482421875,-0.9716278174736317,1.4399978637695199,-2.7922859120158137,5.672281639554853,-0.6761440241231469,3.5561397516621867,-6.599990844726591,86.09268043258145,36.349095176957235,2.1161418878926654,6,-2.774993896484375,-1.9999923706054688,-6.2375030517578125,-11.675003051757812,-8.300003051757784,1,-0.03342761687844176,-1.4905597365133243,194.3000030517578,-1.1153920642279906,191.3999938964844,1.6666709052299238,188.8999938964844,-0.03342761687844176 4454,2017-06-21,194.0,194.9499969482422,193.25,194.0500030517578,160362.0,-0.002314203935739667,-1.1935401305362223,0.12500476826245405,48.229335905114446,47.72448623843563,-2.3943613582112278,-0.7375735386269469,-5.681734079753085,-15.339858521397872,15.564594274397873,1.6999969482421875,-1.0237278647306027,0.9625007629394418,-3.2889250493823567,5.21392657526124,-1.1632121432214433,3.088213669100327,-5.996994018554716,80.13245836171198,32.13446856540058,2.125712906160894,6,-2.2750015258789062,-1.9249954223632812,-5.787506103515625,-11.225006103515625,-7.5,2,-0.02757735104904946,-1.4166677263074907,194.4499969482422,-1.4905597365133243,194.3000030517578,-1.1153920642279906,191.3999938964844,-0.02757735104904946 4455,2017-06-22,192.3000030517578,193.8999938964844,192.0,193.8999938964844,173736.0,-0.008762870867227823,1.375005960498535,31.99786389990902,44.09837271186834,46.422198794686494,-0.11900079822441967,0.9604747454696962,-3.593158080833831,-13.286547912430422,15.343109961244606,2.0,-1.1179149025289803,-0.7049964904785213,-4.969157324773079,3.559164343816036,-2.8370769076258,1.4270839266687574,-4.147057189941421,52.23882976421744,9.381869944342817,2.1320804171472756,6,-0.5750045776367188,-0.22499847412109375,-3.300006866455078,-9.525009155273438,-8.300003051757812,3,-0.02106085796924173,-1.1935401305362223,194.0,-1.4166677263074907,194.4499969482422,-1.4905597365133243,194.3000030517578,-0.02106085796924173 4456,2017-06-23,192.3000030517578,192.3000030517578,192.3000030517578,192.3000030517578,0.0,0.0,1.0,-0.0,47.192997015165055,46.52336212553157,-0.5184043999741732,0.8006915780075019,-3.1723889310747495,-12.91048681190074,14.482646225977986,0.0,-1.174784803064398,-0.5774963378906364,-4.76110888563224,3.606116209850967,-2.669302611761424,1.514309935980151,-4.000116107177746,16.883327916801466,-23.91073472997628,2.0918062738708003,6,-0.5750045776367188,-0.22499847412109375,-1.5250053405761719,-9.525009155273438,-10.0,4,-0.031721300086895,1.375005960498535,192.3000030517578,-1.1935401305362223,194.0,-1.4166677263074907,194.4499969482422,-0.031721300086895 4457,2017-06-26,190.8000030517578,193.3999938964844,190.3500061035156,192.5,231178.0,-0.007800311888691347,-1.346152717541206,-100.0,44.83334596422621,46.189962756223366,1.184547090231547,2.2631448796939253,-1.2071821909521532,-11.032145123430496,13.69621241302365,3.049987792968807,-0.8499826409288573,-1.979996490478527,-6.26576306307868,2.305770082121626,-4.122879776778603,0.1628867958215494,-2.3561138460693485,8.737815175847146,-32.9407584111512,2.1428832863000746,6,0.9249954223632812,1.2750015258789062,-0.725006103515625,-8.025009155273438,-6.150009155273409,0,-0.027515722830338984,1.0,192.3000030517578,1.375005960498535,192.3000030517578,-1.1935401305362223,194.0,-0.027515722830338984 4458,2017-06-27,189.1499938964844,192.4499969482422,188.6000061035156,190.8000030517578,155942.0,-0.008647846587433339,-1.8000088778901322,0.970595363114936,44.98327656790468,46.06733165024177,2.624578792155461,3.6721931643787116,0.8323641724821584,-9.037490513148413,12.729715970150634,3.849990844726591,-1.3217895293464892,-3.357505035400351,-7.844360979450613,1.1293509086499114,-5.600933007425482,-1.1140770633752197,-0.5649824749096979,8.66123757368169,-36.284689563080256,2.2434279720251333,6,2.5750045776366903,2.9250106811523153,0.9250030517577841,-6.375000000000028,-6.299987792968807,1,-0.023261929888786392,-1.346152717541206,190.8000030517578,1.0,192.3000030517578,1.375005960498535,192.3000030517578,-0.023261929888786392 4459,2017-06-28,188.9499969482422,190.0500030517578,187.4499969482422,189.5500030517578,181574.0,-0.00105734578216099,2.249995231646608,0.3636380450363035,50.754705465064866,47.30496199852324,2.849933738066568,3.5501515365788237,1.4679031616364568,-8.547993762882896,11.75625647670309,2.600006103515625,-1.210791792686905,-3.237501525878912,-7.783277581008491,1.3082745292506672,-5.5103895534437015,-0.9646134983141224,6.5500030517578125,23.25582495676664,-25.240024982758644,2.2728880275647887,6,2.5250015258789062,2.9250030517578125,1.125,-6.1750030517578125,-4.849990844726591,2,-0.014818751505588867,-1.8000088778901322,189.1499938964844,-1.346152717541206,190.8000030517578,1.0,192.3000030517578,-0.014818751505588867 4460,2017-06-29,182.3000030517578,191.1000061035156,182.0,190.6999969482422,321906.0,-0.03519446416453742,-1.0222235785590215,13.999847413661563,27.573532505431686,45.071309112016166,9.460094066989853,9.692933152663727,8.486757516770666,-1.6083043106754644,11.541938157104155,9.100006103515597,-1.4704151049599545,-9.24999542236327,-15.398934363802681,-3.1010564809238588,-12.324464893082961,-6.1755259516435785,13.03899688720702,2.631607126125999,-40.30706293371964,3.074469470719703,6,6.4499969482421875,6.849998474121094,7.774993896484375,0.4749908447265625,2.149993896484375,3,0.02303892966501886,2.249995231646608,188.9499969482422,-1.8000088778901322,189.1499938964844,-1.346152717541206,190.8000030517578,0.02303892966501886 4461,2017-06-30,182.8500061035156,185.5500030517578,180.3000030517578,182.3000030517578,575934.0,0.0030170216267173533,-1.3076907598871856,-0.06547660135657661,34.18259876258027,43.36919165134445,8.45931930340069,8.55368111388961,8.27447821800942,-1.8377233900495469,11.434229981429125,5.25,-1.5646538499223936,-8.04749298095706,-14.973374053625406,-1.1216119082887133,-11.510433517291233,-4.5845524446228865,11.955433837890638,19.46568575492012,-24.19437440140791,3.462940536334171,6,5.04999542236331,5.449996948242216,7.149993896484403,-0.07501220703122158,1.0,4,0.006289274586260385,-1.0222235785590215,182.3000030517578,2.249995231646608,188.9499969482422,-1.8000088778901322,189.1499938964844,0.006289274586260385 4462,2017-07-03,184.3999938964844,184.5500030517578,183.0500030517578,183.25,113138.0,0.008476826585892105,1.0689480995075136,2.0908863920101473,33.04533871884145,41.654833735133,5.986921380939663,6.593539435414613,7.043666913550084,-3.074818411331279,11.86078142429539,1.699996948242216,-1.2628383255316749,-6.0225051879882585,-13.371508479911483,1.3264981039349664,-9.697006833949871,-2.348003542026646,9.535119831542914,33.74479756663031,-8.485701498108227,3.6745016459616138,7,3.2250061035155966,3.900009155273409,5.4625053405761435,-1.6250000000000284,1.5,0,-0.011388237062011197,-1.3076907598871856,182.8500061035156,-1.0222235785590215,182.3000030517578,2.249995231646608,188.9499969482422,-0.011388237062011197 4463,2017-07-04,184.8000030517578,184.9499969482422,182.8999938964844,183.8500061035156,153386.0,0.0021692471177519046,2.280044922423324,0.8260886872064369,36.59092296253547,40.36167674151311,4.552892931242866,5.772800923562528,6.853170911768075,-3.2658072781814553,12.252374669150962,2.050003051757784,-1.4308561758298879,-5.167496490478527,-12.73357430883729,2.398581327880237,-8.950535399657895,-1.3844575812991593,8.317004035693344,41.666654892913115,-0.652876489150664,3.78303890917938,7,2.2999954223632812,3.5,5.112495422363281,-2.0250091552734375,-0.0500030517578125,1,-0.0008117378398061481,1.0689480995075136,184.3999938964844,-1.3076907598871856,182.8500061035156,-1.0222235785590215,182.3000030517578,-0.0008117378398061481 4464,2017-07-05,184.75,185.0500030517578,183.5500030517578,184.75,98512.0,-0.0002705792799354567,3.999949137887188,0.0,39.75310149016195,39.87886882799018,3.5233111783616664,5.523165297122034,7.051949942351939,-3.0281050049756573,11.916936468593715,1.5,-1.9260855021872771,-4.847499847412109,-12.683144566292327,2.9881448714681085,-8.765322206852204,-0.9296774879720147,7.597986845309549,41.20366380376083,-4.507597170084452,3.917822359440106,7,2.0999984741210938,3.5500030517578125,5.5625,-1.975006103515625,0.0,2,-0.010284134757696406,2.280044922423324,184.8000030517578,1.0689480995075136,184.3999938964844,-1.3076907598871856,182.8500061035156,-0.010284134757696406 4465,2017-07-06,184.1000061035156,185.5500030517578,181.8500061035156,185.1000061035156,230734.0,-0.0035182348930143936,2.8947461411200726,-100.0,30.163070069377596,37.986654722902685,3.227185789140009,6.137348042583511,7.7527444957677005,-2.1827058672242003,13.304123961269859,3.699996948242216,-2.477359235340373,-5.274993896484403,-13.479900939772648,2.929913146803841,-9.377447418128526,-1.1725403748402812,7.525101714180835,72.38101050967207,26.827559043531608,4.102453521644119,7,2.749992370605497,4.199996948242216,7.54999542236331,-1.3250122070312216,1.599990844726591,3,0.0,3.999949137887188,184.75,2.280044922423324,184.8000030517578,1.0689480995075136,184.3999938964844,0.0 4466,2017-07-07,184.1499938964844,184.1999969482422,182.5,184.1000061035156,155992.0,0.00027152521081785785,21.667548321464903,-0.04998779296880684,17.363256967293424,34.93442261213237,2.122774524596167,5.557123358676108,7.711664231501544,-2.0461909051230407,14.270638871644364,1.6999969482421875,-3.0563207542079454,-4.70750579833981,-12.856788046519881,3.441776449840262,-8.78214692242986,-0.6328646742497597,6.79560763525572,62.161883513484476,21.398928023396202,4.074641124090036,7,2.2250061035155966,4.150009155273409,7.9625053405761435,-1.3750000000000284,1.900009155273409,4,0.0016291233326155563,2.8947461411200726,184.1000061035156,3.999949137887188,184.75,2.280044922423324,184.8000030517578,0.0016291233326155563 4467,2017-07-10,185.5500030517578,185.6999969482422,183.3000030517578,185.4499969482422,143646.0,0.007602547931988557,11.000152590218967,2.0006105006082255,23.51190368064067,32.54871451354749,-0.1120464563559267,3.987448732900276,6.415997295888758,-3.2496629075818646,15.052304358451025,2.399993896484375,-3.3788224580065105,-3.0699966430664176,-11.318529509378806,5.17853622324597,-7.194263076222597,1.0542697900897622,4.756862571183376,96.10404537221629,58.55205017416576,4.12426643315619,7,0.15000152587890625,2.75,6.749996185302734,-2.7750091552734375,-1.850006103515625,0,-0.009161934358837054,21.667548321464903,184.1499938964844,2.8947461411200726,184.1000061035156,3.999949137887188,184.75,-0.009161934358837054 4468,2017-07-11,184.3500061035156,186.0500030517578,184.1499938964844,185.5,146638.0,-0.006467242945328744,-1.4515957551535252,-11.499237107110446,22.507120773182123,29.410093992227182,0.3748927807550331,4.811963968325216,7.697260727708596,-1.8900457436903082,15.822282769306684,1.900009155273409,-3.91324104580562,-3.8749938964843977,-12.148188996164777,4.398201203195981,-8.011591446324587,0.2616036533557917,5.3564477651545985,59.52385277437644,26.227869044675757,4.1365975498401895,7,1.3499984741211222,3.949996948242216,7.94999313354495,-1.5750122070312216,1.2999877929688068,1,0.008407853222952788,11.000152590218967,185.5500030517578,21.667548321464903,184.1499938964844,2.8947461411200726,184.1000061035156,0.008407853222952788 4469,2017-07-12,188.25,189.1499938964844,184.6000061035156,185.3500061035156,223906.0,0.02115537709445192,-1.0681791384320871,-2.5217472069633144,39.7468197954935,30.762681468900713,-4.062000586604967,0.7578676548094734,3.8965126993281842,-5.589355099433476,16.116380203014934,4.799987792968807,-4.202387375918619,0.14749984741212074,-8.043538096603015,8.338537791427257,-3.9480191245954472,4.243018819419689,-7.9499969482421875,87.67129587050462,54.42628453054313,4.0955189720075715,7,-3.5250015258789062,0.0500030517578125,4.124996185302734,-5.475006103515625,-3.8000030517578125,2,-0.01859229747675961,-1.4515957551535252,184.3500061035156,11.000152590218967,185.5500030517578,21.667548321464903,184.1499938964844,-0.01859229747675961 4470,2017-07-13,191.0,192.3999938964844,188.3999938964844,188.3999938964844,308164.0,0.014608233731739695,-2.076915853844686,0.8965557157439279,47.11110237026801,32.19918186975491,-6.088383050724559,-1.9254577176244538,1.3007149863656196,-8.1078682860487,16.9336756820936,4.149993896484403,-4.33765458561561,2.792499542236328,-5.494856015464876,11.079855099937532,-1.3511782366142597,6.936177321086916,-10.522997131347665,85.85863879187282,48.45606467369613,4.143677778850598,7,-3.875,-3.0999984741210938,1.3749961853027344,-8.225006103515625,-10.399993896484403,3,-0.0327225130890052,-1.0681791384320871,188.25,-1.4515957551535252,184.3500061035156,11.000152590218967,185.5500030517578,-0.0327225130890052 4471,2017-07-14,190.1999969482422,192.5,189.6000061035156,192.5,132620.0,-0.004188497653182299,1.521730477068749,-0.884614481730587,48.623838441530815,33.93012628338706,-4.622216341195497,-1.2858933401346064,2.0021831453640857,-7.0794787059389535,17.891679150456447,2.8999938964844034,-4.711959279011097,2.0524963378906307,-6.154525988185327,10.259518663966588,-2.051014825147348,6.1560075009286095,-9.246074438476569,74.99995853588554,32.56815818244704,4.10351116303798,7,-3.024993896484375,-2.2999954223632812,1.2875022888183594,-7.4250030517578125,-11.649993896484375,4,-0.023659306373304267,-2.076915853844686,191.0,-1.0681791384320871,188.25,-1.4515957551535252,184.3500061035156,-0.023659306373304267 4472,2017-07-17,192.3000030517578,192.75,189.8999938964844,190.3000030517578,178220.0,0.011041041730863288,-1.035705332911924,-0.8695640636091633,57.07867711351508,36.206543411273685,-6.128204589700488,-3.7349075885181833,-0.1901061330973448,-9.034766090101073,17.846017304379778,2.8500061035155966,-3.734903492446307,4.25250244140625,-3.683123606563072,12.188128489375572,0.28468941742158904,8.220315465390911,-10.65331589257812,94.76748105959794,46.07846019819468,3.967813023984661,7,-5.0,-4.400001525878906,-0.02500152587890625,-9.525009155273438,-11.800003051757812,0,-0.032501299536213724,1.521730477068749,190.1999969482422,-2.076915853844686,191.0,-1.0681791384320871,188.25,-0.032501299536213724 4473,2017-07-18,187.9499969482422,192.0,186.8000030517578,192.0,198942.0,-0.022620936216755094,1.5678977925635122,-2.0250015258789062,48.10606016819352,37.13464993105497,-1.4353214623176598,0.10874192522697967,4.049016580872575,-4.553488578276983,17.78391429883578,5.5,-3.134670033969229,0.22749633789061363,-7.114270426102706,7.569263101883934,-3.443387044106032,3.8983797198872594,-5.415044761796878,41.104212926731755,-10.355719327512055,3.6708833819966564,7,-0.649993896484375,-0.04999542236328125,4.650005340576172,-5.1750030517578125,-6.550003051757784,1,-0.02261239728123199,-1.035705332911924,192.3000030517578,1.521730477068749,190.1999969482422,-2.076915853844686,191.0,-0.02261239728123199 4474,2017-07-19,188.6499938964844,188.8999938964844,187.4499969482422,188.1499938964844,88394.0,0.0037243786092477915,1.8999938964844318,-0.12345669709631114,65.52565230400285,41.06382573490222,-1.7030168535200403,-1.0673377529737422,3.144046833232238,-5.096852040938359,18.027628655406183,1.449996948242216,-2.5632149621214353,1.1949935913086165,-5.549273810263543,7.939260992880776,-2.177140109477449,4.567127292094682,-5.297837884954731,31.092299051903467,-25.447579048979335,3.3721337007860774,7,-1.0249938964844034,-0.7499923706054972,3.950008392333956,-5.875000000000028,-9.500000000000028,2,-0.015902465396559484,1.5678977925635122,187.9499969482422,-1.035705332911924,192.3000030517578,1.521730477068749,190.1999969482422,-0.015902465396559484 4475,2017-07-20,188.25,189.3999938964844,187.0,188.5,103238.0,-0.0021202963658927265,1.3414714026259789,-0.5,63.300485575549786,46.1679622469307,-0.729113168674786,-1.0396188126471202,3.318910402047777,-4.521799900047029,18.68939937733235,2.3999938964844034,-2.1138546455072174,0.9974998474121151,-5.36674691230138,7.36174660712561,-2.1846235324446184,4.1796232272688485,-4.146016469392691,24.369709108347713,-35.337164463251355,3.1821233798567445,7,-0.22499847412109375,-0.34999847412109375,4.350002288818359,-3.7750015258789062,-7.899993896484403,3,-0.020185939185964452,1.8999938964844318,188.6499938964844,1.5678977925635122,187.9499969482422,-1.035705332911924,192.3000030517578,-0.020185939185964452 4476,2017-07-21,186.1999969482422,188.0500030517578,184.8000030517578,187.3000030517578,128888.0,-0.010889790447584646,1.4999941312487528,4.4000244140625,54.326929778035904,49.591854035530176,1.8352608532719614,0.5585948606954503,5.152393624404084,-2.304486827256312,19.616013604048444,3.4499969482421875,-1.7877306534448394,-0.7475028991699162,-6.6620211407579575,5.167015342418125,-3.704762019963937,2.2097562216241045,-1.404332100083451,17.609992879229036,-43.50627017456597,2.957259120794023,7,2.25,1.7000045776367188,6.400005340576172,-1.25,-13.699996948242188,4,-0.030075139293816444,1.3414714026259789,188.25,1.8999938964844318,188.6499938964844,1.5678977925635122,187.9499969482422,-0.030075139293816444 4477,2017-07-24,185.5500030517578,186.5500030517578,185.1999969482422,186.1999969482422,99790.0,-0.0034908373100835943,1.0,0.5909002635594396,51.78147371717363,52.8445599181959,2.77731957353393,0.8380738248394266,5.623819411864446,-1.4996428210125146,20.870174962145953,1.350006103515625,-1.199585499203124,-1.1349967956543026,-6.789903188797183,4.519909597488578,-3.962449992225743,1.6924564009171377,7.1999969482421875,10.41667108182741,-50.96385858357374,2.827453196571437,7,3.125,2.3499984741210938,7.049999237060547,-0.0250091552734375,-14.600006103515625,0,-0.03772567978911545,1.4999941312487528,186.1999969482422,1.3414714026259789,188.25,1.8999938964844318,188.6499938964844,-0.03772567978911545 4478,2017-07-25,184.75,186.1499938964844,183.5,185.5500030517578,100136.0,-0.004311522708704385,1.6500141144875209,1.2307854828865206,50.0,53.983802163141064,4.067801411054461,1.3613352435396564,6.220993584422217,-0.5710218862352576,21.789916737946005,2.6499938964844034,-0.4129173779171822,-1.7150001525878906,-7.308142032657713,3.878141727481932,-4.511571092622802,1.0815707874470206,7.848999938964852,21.18646259523812,-40.980499142304275,2.796570940034905,7,3.375,3.1500015258789062,7.650005340576172,0.774993896484375,-11.399993896484375,1,-0.023004059539918797,1.0,185.5500030517578,1.4999941312487528,186.1999969482422,1.3414714026259789,188.25,-0.023004059539918797 4479,2017-07-26,186.1499938964844,186.3999938964844,183.25,184.75,155576.0,0.007577774811823534,2.315793700509094,-1.749985694939859,54.5454299394521,54.809838559717065,2.613424484466293,-0.27318997222747043,4.62380899027508,-1.8361446303549087,22.410050325035918,3.1499938964844034,0.2694974642301702,-0.1750061035155852,-5.645066055901083,5.295053848869912,-2.910036079708334,2.5600238726771636,6.085046044921853,47.154419098564674,-13.153753049624079,2.7350299761927555,7,1.8500061035155966,1.4750061035155966,5.912509918212862,-0.6250000000000284,-12.449996948242216,2,-0.02551705697418083,1.6500141144875209,184.75,1.0,185.5500030517578,1.4999941312487528,186.1999969482422,-0.02551705697418083 4480,2017-07-27,186.5,186.8000030517578,184.0,185.6999969482422,110674.0,0.0018802369862565005,2.9999782018724592,0.5714332425068004,55.14224392954106,55.534105836162645,1.7410555965671506,-0.308211762947451,4.17655139775357,-2.0430848811672604,21.654894326803127,2.8000030517578125,1.1455471305477545,-0.034999847412109375,-5.166438884135999,5.096439189311781,-2.60071936577404,2.5307196709498214,5.19593754492189,67.7082902855617,7.319222700853544,2.5657195183619432,7,1.5,0.5999984741210938,5.400001525878906,-0.975006103515625,-11.649993896484375,3,-0.039410220394185624,2.315793700509094,186.1499938964844,1.6500141144875209,184.75,1.0,185.5500030517578,-0.039410220394185624 4481,2017-07-28,184.0,186.3000030517578,183.3000030517578,185.3999938964844,132124.0,-0.013404825737265424,-1.1428664850136239,-1.749985694939859,46.764085074608815,54.38804005406196,3.653279446718784,2.4057019008920975,6.594989462505765,0.5789124519282325,20.59360706430456,3.1999969482421875,1.351269006236464,-2.5924995422363395,-7.573650060928969,2.38865097645629,-5.083074801582654,-0.10192428289002464,7.1891812922265785,21.126742401774315,-33.30935624942987,2.4905752593463113,7,3.625,2.8499984741210938,7.900001525878906,1.524993896484375,-10.399993896484375,4,-0.019836923350458724,2.9999782018724592,186.5,2.315793700509094,186.1499938964844,1.6500141144875209,184.75,-0.019836923350458724 4482,2017-07-31,182.3000030517578,184.6999969482422,182.1499938964844,184.0,135472.0,-0.009239113849142333,-1.5499835969269473,1.21428882833785,45.80776419707251,54.13267383504851,4.230482663423317,4.153245248449593,8.159750810915654,2.4098235923766254,19.591647322026724,2.550003051757784,1.1175062984102055,-4.187496948242199,-9.444157572503087,1.0691636760186896,-6.815827260372629,-1.5591666361117689,8.412827362935161,3.2259969876250474,-48.4776835844471,2.6283303121304415,7,3.474990844726591,4.549995422363281,9.599998474121094,4.124992370605469,-6.75,0,-0.05375755835273044,-1.1428664850136239,184.0,2.9999782018724592,186.5,2.315793700509094,186.1499938964844,-0.05375755835273044 4483,2017-08-01,184.6499938964844,185.3999938964844,182.0,182.3000030517578,161334.0,0.012890788839204692,-1.3050829923809617,-1.3823500372494804,42.139722569820734,51.53423719791717,1.5233560212643056,1.8882515075114839,5.6829242396279085,0.21053128205633698,18.58871839381394,3.3999938964844034,0.9181795603150249,-1.8300056457519247,-7.097221867596687,3.4372105760928378,-4.463613756674306,0.8036024651704565,5.377809596751888,55.208171076348535,7.721443234194993,2.6336081109223866,8,1.050003051757784,1.8750076293945028,7.250007629394503,1.800003051757784,-6.799987792968778,1,-0.07419440780443509,-1.5499835969269473,182.3000030517578,-1.1428664850136239,184.0,2.9999782018724592,186.5,-0.07419440780443509 4484,2017-08-02,182.8500061035156,185.5,182.3999938964844,185.5,116170.0,-0.009748106430904513,1.3396326366096405,-1.1276613704393883,31.435078143139435,47.993636372093796,2.6977968657967324,3.729828406877175,7.29547180019739,2.127531560263833,17.55812217240993,3.1000061035155966,0.23133332011474295,-3.534993743896507,-8.998468579279319,1.9284810914863044,-6.266731161587927,-0.8032563262050871,6.3750170403970685,17.70844923117945,-23.89488497291513,2.7317374176914067,8,2.1749954223633097,3.6749954223633097,9.04999542236331,3.599990844726591,-2.8500061035155966,2,-0.05195515276396434,-1.3050829923809617,184.6499938964844,-1.5499835969269473,182.3000030517578,-1.1428664850136239,184.0,-0.05195515276396434 4485,2017-08-03,184.1000061035156,185.6999969482422,182.6499938964844,182.8999938964844,256994.0,0.006836204311047922,-2.5882131188741755,-0.4528358380836957,36.383936022016286,45.999970399202724,0.8909007723715945,2.613841415399264,5.884811026013097,1.014177623761043,16.06509320226539,3.050003051757784,0.10799963996956308,-2.284993743896507,-7.748468579279319,3.1784810914863044,-5.016731161587927,0.44674367379491287,4.402514726005791,48.83731658416215,10.985094797616725,2.7317374176914067,8,0.29999542236330967,2.4249954223633097,7.57499313354495,2.349990844726591,-3.8500061035155966,3,-0.056491085336660474,1.3396326366096405,182.8500061035156,-1.3050829923809617,184.6499938964844,-1.5499835969269473,182.3000030517578,-0.056491085336660474 4486,2017-08-04,184.4499969482422,184.5500030517578,181.75,183.3500061035156,127784.0,0.0019010908914895985,3.307686890383464,0.9166497126291298,30.99268759107275,43.69010527408041,0.29789364568159726,2.411096611641881,5.313661508932114,0.7970701118476313,14.595732690962418,2.8000030517578125,-0.5506535272807866,-1.9500030517578182,-7.389234452427587,3.4892283489119507,-4.669618752092703,0.7696126485770662,3.402271798327064,68.3544059304585,36.144168215514156,2.7196157003348795,8,-0.17499542236328125,2.0750045776367188,4.500003814697266,2.0,-0.4499969482421875,4,-0.05204657632724374,-2.5882131188741755,184.1000061035156,1.3396326366096405,182.8500061035156,-1.3050829923809617,184.6499938964844,-0.05204657632724374 4487,2017-08-07,183.8500061035156,185.25,183.1499938964844,185.0,101676.0,-0.0032528644871431256,1.545471359609339,-1.0454576981231523,37.86981233437623,42.342306644566655,0.7055795902054172,3.032685175508874,5.748661753606058,1.5214176677021953,13.60218214455248,2.1000061035155966,-1.1852681203035331,-2.4649940490722884,-8.012214427861096,3.0822263297165193,-5.238604238466678,0.3086161403221013,3.269990393465349,53.164752556331294,21.167459748866776,2.7736101893944007,8,0.42499542236330967,3.3999938964844034,4.249996185302763,2.849990844726591,-0.4000091552734091,0,-0.05575196986519959,3.307686890383464,184.4499969482422,-2.5882131188741755,184.1000061035156,1.3396326366096405,182.8500061035156,-0.05575196986519959 4488,2017-08-08,185.8999938964844,186.1000061035156,183.4499969482422,183.4499969482422,90972.0,0.011150327576353591,-1.163275474424346,-2.130443436032135,42.46572822709846,41.00011756541625,-1.3009337063975295,1.164475753840719,3.4944622982878,-0.39821550943395323,12.562981369487938,2.650009155273409,-1.427731066488434,-0.492505645751919,-5.96696811190634,4.981956820402502,-3.2297368788291294,2.2447255873252914,0.5756030208588356,95.40202468061948,60.675801049108784,2.737231233077212,8,-1.6249923706054972,1.3500061035155966,2.062507629394503,0.8000030517577841,-2.549987792968807,1,-0.055675046716192056,1.545471359609339,183.8500061035156,3.307686890383464,184.4499969482422,-2.5882131188741755,184.1000061035156,-0.055675046716192056 4489,2017-08-09,184.75,186.5,184.1999969482422,186.5,539716.0,-0.006186088941588452,1.6285749162946428,-0.7142866040121241,40.789444096435965,39.40536202840457,-0.41394385687848967,2.148994085795806,4.398492659947294,0.8743740117902803,12.64945402661484,2.3000030517578125,-1.599099070188032,-1.4674995422363395,-6.915652458379725,3.980653373907046,-4.191576000308032,1.2565769158353532,-3.0,63.1578947368421,26.00127462902703,2.7240764580716967,8,-0.625,2.5,2.950000762939453,2.5999984741210938,-1.0500030517578125,2,-0.03734773421642423,-1.163275474424346,185.8999938964844,1.545471359609339,183.8500061035156,3.307686890383464,184.4499969482422,-0.03734773421642423 4490,2017-08-10,184.75,185.8500061035156,183.6499938964844,183.6499938964844,132358.0,0.0,-3.0000000000001035,-0.6285749162946266,45.722706694357704,39.28965331948778,-0.7691736663837219,1.7462848601326186,4.157129364569812,0.9766587469343335,13.544450700433423,2.200012207031193,-1.6723552707022122,-1.1549995422363395,-6.1459255762756015,3.8359264918029226,-3.6504625592559705,1.3404634747832915,-2.905000000000001,63.1578947368421,22.556809031531955,2.49546301701963,8,-0.625,2.5,2.825000762939453,3.4499969482421875,-2.0500030517578125,3,-0.025710419485791558,1.6285749162946428,184.75,-1.163275474424346,185.8999938964844,1.545471359609339,183.8500061035156,-0.025710419485791558 4491,2017-08-11,185.6999969482422,186.5,182.6499938964844,184.5,142292.0,0.0051420673788480364,1.7500013623903754,1.0909002635594678,50.43476645566708,39.80376468155385,-1.623382494911823,0.46575295391482996,2.9444298424093063,0.1379041094311333,14.590239506308563,3.8500061035155966,-1.9664843927544382,0.019997406005870744,-4.543055613119037,4.583050425130779,-2.261529103556569,2.3015239155683105,-3.761896948242196,79.22073289631159,33.36390677868945,2.2815265095624517,8,-1.5749969482421875,1.5500030517578125,1.8750038146972656,3.6500015258789062,-1.599990844726591,4,-0.029348395464762422,-3.0000000000001035,184.75,1.6285749162946428,184.75,-1.163275474424346,185.8999938964844,-0.029348395464762422 4492,2017-08-14,186.0500030517578,187.5,185.1999969482422,186.4499969482422,122548.0,0.0018847932647687582,-1.1904727304433755,-0.33332909477003675,53.8690700553405,41.107025513278266,-1.5483347182087641,-0.39684158236113376,2.3948477506865515,-0.10807361023239537,15.433038804562438,2.3000030517578125,-2.3198340281383025,0.6825035095214957,-2.666062002482562,4.031069021525553,-0.9917792464805189,2.3567862655235103,-4.020665051757817,70.10319333018703,20.253049941780233,1.6742827560020228,8,-1.4250030517578125,1.1999969482421875,1.2874984741210938,3.2999954223632812,-1.5,0,-0.01101855962446563,1.7500013623903754,185.6999969482422,-3.0000000000001035,184.75,1.6285749162946428,184.75,-0.01101855962446563 4493,2017-08-15,183.6999969482422,186.5,183.0500030517578,185.5500030517578,153486.0,-0.012631045767098836,-1.1904784971759075,4.625085831998169,43.09858234738377,42.40297042486097,0.729452544706163,1.705902354124163,4.513855765212895,2.3365452040021637,16.185322085496864,3.4499969482421875,-2.313604573993615,-1.455002593994152,-4.649385138492136,1.7393799505038317,-3.0521938662431296,0.14218867825482562,-1.451832468242202,21.64952021393693,-27.362589527345442,1.5971912722489878,8,0.9250030517578125,3.5500030517578125,3.300006866455078,5.650001525878906,1.449996948242216,1,-0.0013609145571756853,-1.1904727304433755,186.0500030517578,1.7500013623903754,185.6999969482422,-3.0000000000001035,184.75,-0.0013609145571756853 4494,2017-08-16,185.6499938964844,186.5,184.3000030517578,184.5,124716.0,0.01061511693324424,-1.838728096081906,-0.6216162715890686,47.80359556445073,43.67182148513147,-0.8734501630609941,-0.5063306667575205,2.4071735446221396,0.50304077357967,16.978259689714026,2.8000030517578125,-2.088633404911974,0.6449943542480696,-2.109883162078944,3.399871870575083,-0.7324444039154514,2.0224331124115906,-3.1917559956844173,61.8555922605006,14.580179326899426,1.3774387581635104,8,-1.0249938964844034,1.6000061035155966,1.3500099182128622,3.7000045776366903,2.150009155273409,2,-0.012388838505705824,-1.1904784971759075,183.6999969482422,-1.1904727304433755,186.0500030517578,1.7500013623903754,185.6999969482422,-0.012388838505705824 4495,2017-08-17,184.4499969482422,188.3000030517578,180.8000030517578,186.5,297144.0,-0.0064637596967082045,1.6548629546909221,-1.782620810444984,51.24653294683244,45.92224874688254,0.42623735794543904,0.4156957458183683,3.549366861050885,1.7945744412382965,18.361859386372174,7.5,-1.9574622240214126,-0.36500244140626137,-2.663991320576912,1.9339864377643892,-1.5144968809916008,0.7844919981790781,3.0500030517578125,48.666585286458336,-1.83729168087347,1.1494944395853313,8,0.100006103515625,2.3250045776367188,2.0625038146972656,4.900001525878906,2.449996948242216,3,-0.004066142653341709,-1.838728096081906,185.6499938964844,-1.1904784971759075,183.6999969482422,-1.1904727304433755,186.0500030517578,-0.004066142653341709 4496,2017-08-18,180.6000061035156,185.3500061035156,180.0,185.3500061035156,241080.0,-0.02087281598495727,1.2526341488486723,2.317069721397256,45.79207341162678,46.80249997768816,4.104284434241777,4.031326545831632,7.1038095261511955,5.770528815820711,19.235572498802558,5.350006103515597,-1.489902060163189,-3.934993743896513,-6.81451735792848,-1.0554701298645455,-5.374755550912482,-2.4952319368805433,7.699996948242216,7.228986541017289,-47.220541773858926,1.4397618070159817,8,3.5499954223633097,5.774993896484403,6.9124946594238565,8.749992370605497,7.099990844726591,4,0.011627855890120609,1.6548629546909221,184.4499969482422,-1.838728096081906,185.6499938964844,-1.1904784971759075,183.6999969482422,0.011627855890120609 4497,2017-08-21,178.5500030517578,180.3999938964844,176.4499969482422,180.0,306290.0,-0.011351068562992062,2.5111322098266635,0.3052625154194079,34.673349880344844,45.9366801613822,5.949023017743286,5.828867444905654,8.96374879072124,8.021277879450281,20.430981948895173,4.150009155273409,-1.2830568017664348,-5.634996795654303,-9.520877371792949,-1.7491162195156562,-7.57793708372364,-3.692056507584965,9.75,17.721561366053653,-35.1187734538004,1.9429402880693267,8,3.8249969482421875,6.049995422363281,8.987499237060547,10.799995422363281,8.599990844726591,0,0.03108374660822011,1.2526341488486723,180.6000061035156,1.6548629546909221,184.4499969482422,-1.838728096081906,185.6499938964844,0.03108374660822011 4498,2017-08-22,180.5,181.0,178.5500030517578,178.5500030517578,142332.0,0.01092129327870639,-1.512821315387926,-1.3448283119534448,44.13962316418505,46.30892228002099,3.5229598327184704,3.7356758734160564,6.779564638876309,6.270235350807752,21.102235845366753,2.4499969482421875,-0.9470591089254015,-3.4724998474121094,-7.6798166820919676,0.7348169872677488,-5.576158264752053,-1.368841430072166,7.0890026855468875,34.1772233396257,-22.15252997045097,2.1036584173399295,8,1.875,3.7249984741210938,7.100002288818359,8.849998474121094,6.75,1,0.02243769003743945,2.5111322098266635,178.5500030517578,1.2526341488486723,180.6000061035156,1.6548629546909221,184.4499969482422,0.02243769003743945 4499,2017-08-23,181.3999938964844,181.8000030517578,180.0500030517578,180.5,114218.0,0.004986115769996635,1.0588087459160593,0.46153605383623664,43.14716015416859,46.0227504422222,2.3443249420793393,2.5946046669099303,5.700981989758276,5.54132119698744,21.66622938296011,1.75,-0.7735216504849518,-2.3350059509276946,-6.561000135641592,1.890988233786203,-4.448003043284643,-0.22200885857074582,5.520668444824196,41.772104630171164,-14.86487980588673,2.1129970923569554,8,0.9750061035155966,1.5250015258788778,6.200008392333956,7.95000457763669,6.25,2,0.020672547553336473,-1.512821315387926,180.5,2.5111322098266635,178.5500030517578,1.2526341488486723,180.6000061035156,0.020672547553336473 4500,2017-08-24,179.14999389648438,181.9499969482422,178.85000610351562,181.25,114304.0,-0.012403528532001995,-1.2963050874278028,-2.3333559390999907,37.73145188351036,44.611271045315895,4.153177420104555,4.496252617507423,7.80059428369691,7.943868966555556,22.52755978449093,3.0999908447265625,-0.9054357062179861,-4.217505645751942,-8.70154287208726,0.26653158058337567,-6.4595242589196005,-1.975487032584283,7.142428521240248,30.3370131551201,-23.79259870257295,2.24201861316766,8,3.225006103515625,3.7750015258789062,8.612506866455078,10.200004577636719,11.500000000000028,3,0.04828361401045611,1.0588087459160593,181.3999938964844,-1.512821315387926,180.5,2.5111322098266635,178.5500030517578,0.04828361401045611 4501,2017-08-25,180.3500061035156,181.9499969482422,178.85000610351562,178.85000610351562,111486.0,0.006698365882862323,-3.1333211263020835,-0.7142836382660118,42.11711061531467,43.30549777420192,2.362950445989867,3.1713692195757233,6.3804431458277975,6.901737855603983,23.225361641087527,3.0999908447265625,-0.899324437329966,-2.8349937438965185,-7.503936796281039,1.8339493084880019,-5.169465270088779,-0.5005222177042583,5.351870786040081,70.90925736860744,15.969489136630202,2.334471526192266,8,2.0249938964844034,2.0249938964844034,7.61249542236331,8.999992370605497,11.399993896484403,4,0.03631820111616357,-1.2963050874278028,179.14999389648438,1.0588087459160593,181.3999938964844,-1.512821315387926,180.5,0.03631820111616357 4502,2017-08-28,172.5,179.5,171.9499969482422,179.5,265162.0,-0.043526508665654995,1.1571437290736608,-4.666666666666755,26.071439470563647,41.41359301011079,9.039340814666048,10.80343722223327,13.821063507526674,14.861588705552407,24.05827886771626,8.400009155273409,-1.2427401917534553,-10.194999694824219,-16.87772508032532,-3.512274309323118,-13.53636238757477,-6.853637002073668,12.646764093076854,5.500030517578125,-42.49065753111643,3.3413626927505553,8,7.625,7.625,15.674999237060547,16.849998474121094,22.300003051757812,0,0.08811592433763593,-3.1333211263020835,180.3500061035156,-1.2963050874278028,179.14999389648438,1.0588087459160593,181.3999938964844,0.08811592433763593 4503,2017-08-29,170.9499969482422,172.89999389648438,170.5500030517578,172.5,197924.0,-0.008985524937726419,1.0,0.22142900739397323,25.704227811498185,38.958107704227174,9.600113816249461,11.88373075827343,14.930393508027521,16.493579541270492,25.32574420777747,2.3499908447265625,-1.8572200636572234,-11.060002899169916,-19.481378953938588,-2.6386268444012444,-15.270690926554266,-6.849314871785566,13.14102577324789,3.5087202687689896,-40.805167241145845,4.210688027384342,8,8.475006103515625,8.475006103515625,17.337505340576172,18.400001525878906,24.90000915527341,1,0.09476453487827219,1.1571437290736608,172.5,-3.1333211263020835,180.3500061035156,-1.2963050874278028,179.14999389648438,0.09476453487827219 4504,2017-08-30,173.35000610351562,173.60000610351562,170.9499969482422,171.0,128414.0,0.014039246552312479,-1.1632620014449067,-1.5161299849381282,31.493527403877152,36.76332931056547,5.891412274659473,9.207591527520208,12.123020859980329,14.21349877920835,26.590254870705593,2.6500091552734375,-2.5905378737184037,-8.184993743896484,-17.437536617691592,1.067549129898623,-12.811265180794038,-3.5587223069989307,9.386914651001234,24.56144342867851,-16.651316527679732,4.626271436897559,8,4.599998474121094,6.0749969482421875,14.662494659423828,15.599998474121094,22.74999999999997,2,0.08018455960240356,1.0,170.9499969482422,1.1571437290736608,172.5,-3.1333211263020835,180.3500061035156,0.08018455960240356 4505,2017-08-31,173.6999969482422,174.1999969482422,172.5,174.14999389648438,183564.0,0.0020189837461994653,5.181772784019975,-0.19148756574248427,30.13245836171201,35.02337208279717,4.30934539357915,8.472920025509438,11.416138861398537,13.940384410276465,27.918841733356338,1.6999969482421875,-2.9763807477572755,-7.31500244140625,-17.11344876898815,2.4834438861756496,-12.214225605197186,-2.4157792776153144,7.818232035998761,27.631540201576744,-8.411043933347042,4.899223163790947,8,2.5500030517578125,5.725006103515625,14.112503051757812,14.975006103515625,19.600006103515625,3,0.08031086467087811,-1.1632620014449067,173.35000610351562,1.0,170.9499969482422,1.1571437290736608,172.5,0.08031086467087811 4506,2017-09-01,174.85000610351562,175.0500030517578,173.0500030517578,173.0500030517578,152512.0,0.006620663071261301,-1.2222184546263721,-4.000033908650097,31.935497684849096,34.71916628329764,2.523272662663828,6.9217071611945755,9.91524343665958,12.88669480464111,28.876968919420865,2.0,-3.648588805974896,-5.684993743896484,-15.712800423781687,4.342812935988718,-10.698897083839086,-0.6710904039538832,5.571400287477019,48.044743217508575,15.63682313414349,5.013903339942599,9,1.399993896484375,4.5749969482421875,12.699993133544922,13.449996948242188,19.599990844726562,4,0.0903630954614596,5.181772784019975,173.6999969482422,-1.1632620014449067,173.35000610351562,1.0,170.9499969482422,0.0903630954614596 4507,2017-09-04,173.60000610351562,174.60000610351562,172.85000610351562,174.60000610351562,263090.0,-0.0071489845946014485,2.5,-0.5555546136565931,33.110388374337305,33.49369575109233,3.3495113215737433,7.762412970615372,10.840954424869267,14.253069218287237,30.255270497494223,2.0,-4.425583005706244,-6.422493743896496,-16.77925664085714,3.9342691530641503,-11.600875192376833,-1.2441122954161585,5.834259953553527,67.77784559461806,32.60418108312493,5.178381448480327,9,2.649993896484375,5.8249969482421875,13.637493133544922,14.699996948242188,21.449996948242188,0,0.10455065240989536,-1.2222184546263721,174.85000610351562,5.181772784019975,173.6999969482422,-1.1632620014449067,173.35000610351562,0.10455065240989536 4508,2017-09-05,175.5500030517578,177.10000610351562,173.5500030517578,173.5500030517578,200780.0,0.011232700919834304,-2.5500030517578125,-2.0,33.11038837433725,32.37849888666663,0.6967911686608659,5.267322070458874,8.635834327779776,12.39923457323954,31.72181418228064,3.5500030517578125,-4.798286189522571,-3.9549972534179574,-14.107510345044176,6.197515838208261,-9.03125379923108,1.121259292395166,2.995836704780203,74.79673586455178,41.221946305467924,5.076256545813113,9,0.6999969482421875,3.875,10.762493133544922,12.75,20.050003051757784,1,0.10965536693453926,2.5,173.60000610351562,-1.2222184546263721,174.85000610351562,5.181772784019975,173.6999969482422,0.10965536693453926 4509,2017-09-06,177.85000610351562,178.85000610351562,173.89999389648438,175.0,648466.0,0.013101697589146033,1.0412395784174926,1.4250030517578125,39.35485871598831,32.55887742360862,-2.4135442668454345,2.5548738681553687,6.108621762759299,10.229703424816222,33.21010149170011,4.95001220703125,-4.713972620851763,-1.3099945068359489,-11.176980588337017,8.556991574665119,-6.243487547586483,3.623498533914585,-7.3000030517578125,84.25198364067148,50.413922868611174,4.9334930407505295,9,-1.600006103515625,1.5749969482421875,8.262493133544922,10.449996948242188,17.74999999999997,2,0.10120888041759901,-2.5500030517578125,175.5500030517578,2.5,173.60000610351562,-1.2222184546263721,174.85000610351562,0.10120888041759901 4510,2017-09-07,180.0,180.1499938964844,178.0,178.75,227562.0,0.012088804175991896,1.7742075211655186,0.4385955519386652,48.97609943933104,33.32098729294378,-4.950927857177589,0.0324391007903273,3.966098880510202,8.224806523984512,34.387084375486985,2.2999877929687784,-4.97385041024981,1.0774993896484375,-8.445625914223115,10.60062469351999,-3.6840632622873386,5.839062041584214,-9.283996887207024,97.94528565336952,58.232193189559084,4.761562651935774,9,-4.650001525878906,-0.5749969482421875,5.775001525878906,8.300003051757812,16.149993896484403,3,0.08944447835286451,1.0412395784174926,177.85000610351562,-2.5500030517578125,175.5500030517578,2.5,173.60000610351562,0.08944447835286451 4511,2017-09-08,180.25,181.3000030517578,179.64999389648438,180.0,424136.0,0.001388888888888884,-2.4736588499839383,0.2,53.09090182722511,36.323149777017264,-5.829656182707083,-0.6817494709258654,3.7088979977302756,8.100476400042965,35.098314449362945,1.6500091552734375,-5.308571873460522,1.5999992370605582,-7.404324561280191,10.604323035401308,-2.9021626621098164,6.102161136230933,-9.15663725585938,87.57392389382768,43.216881565732606,4.502161899170369,9,-4.3249969482421875,-0.8249969482421875,5.212501525878906,8.050003051757812,15.100006103515597,4,0.0723994621456745,1.7742075211655186,180.0,1.0412395784174926,177.85000610351562,-2.5500030517578125,175.5500030517578,0.0723994621456745 4512,2017-09-11,184.0,184.8999938964844,181.3500061035156,181.8000030517578,303644.0,0.020804438280166426,-1.2903214691796108,8.79998779296875,55.97269251319911,39.686312521650706,-8.690756799746055,-4.841427652465143,-0.05484440819344627,4.47767242033234,36.10566900368295,4.649993896484403,-5.244501180939693,5.4524993896484375,-3.238356129948386,14.14335490924526,1.1070716298500258,9.79792714944685,-12.29423883740236,92.07053196080281,44.50800863107676,4.345427759798409,9,-6.075004577636719,-4.5749969482421875,1.4000015258789062,4.3000030517578125,10.350006103515597,0,0.05679346167522925,-2.4736588499839383,180.25,1.7742075211655186,180.0,1.0412395784174926,177.85000610351562,0.05679346167522925 4513,2017-09-12,183.4499969482422,184.8000030517578,182.8000030517578,184.8000030517578,226142.0,-0.0029891470204228554,1.9629495671044601,-0.6136399891801164,53.540589131008794,42.13598604688755,-6.907565312069522,-4.544092260073853,0.4618463518989415,5.093087762875996,36.384833781772095,2.0,-5.406218065647408,4.914996337890614,-3.745321302181196,13.575313977962423,0.5848375178547087,9.245155157926519,-10.688697166933594,86.81820956143443,36.931882017533354,4.330158820035907,9,-4.75,-4.024993896484375,2.3125038146972656,4.850006103515625,12.850006103515625,1,0.06323252273908953,-1.2903214691796108,184.0,-2.4736588499839383,180.25,1.7742075211655186,180.0,0.06323252273908953 4514,2017-09-13,183.3500061035156,185.9499969482422,182.5500030517578,183.8500061035156,245308.0,-0.000545057761733303,-2.23808001395094,0.3703686958880575,57.835838316159574,45.214139375159505,-5.8556884909446865,-4.875199586058926,0.5282881697548021,5.226639237554906,36.799890215542476,3.399993896484375,-4.33830325765166,4.930004882812483,-3.386774402375835,13.2467841680008,0.7716152402183241,9.088394525406642,-9.617610792992934,67.29570009078468,14.31950369521455,4.158389642594165,9,-3.9500045776366903,-3.925003051757784,2.4124946594238565,4.949996948242216,13.399993896484403,2,0.06681210576608265,1.9629495671044601,183.4499969482422,-1.2903214691796108,184.0,-2.4736588499839383,180.25,0.06681210576608265 4515,2017-09-14,183.6999969482422,183.9499969482422,182.1499938964844,183.3500061035156,144222.0,0.0019088673742884144,3.2353469167937576,-0.6999816894531818,56.45470373543438,47.938495603002316,-5.1830592039187025,-5.569827438809767,0.16907796604351688,4.866280282773289,36.13202956241467,1.800003051757784,-3.0243717590407186,5.317495727539068,-2.8908602894365742,13.52585174451471,1.213317719051247,9.42167373602689,-8.745841473947564,64.28573158592026,13.017055820212946,4.104178008487817,9,-4.299995422363281,-4.274993896484375,1.9875030517578125,4.600006103515625,15.300003051757812,3,0.06477958275974416,-2.23808001395094,183.3500061035156,1.9629495671044601,183.4499969482422,-1.2903214691796108,184.0,0.06477958275974416 4516,2017-09-15,182.6999969482422,183.6000061035156,182.1499938964844,183.0,188220.0,-0.005443658228702963,-1.0714324639513495,-0.8571739983432185,76.70157549069805,52.781960838153516,-3.299403986242794,-4.6424559238335235,1.1464369339534244,5.828436214170296,35.222645216567535,1.550003051757784,-1.9655675407689444,4.21249618530274,-4.167231341436633,12.592223712042113,0.022632421933053593,8.402359948672427,-6.6462573265528135,29.347685469292063,-26.565727402327692,4.18986376336969,9,-2.9499969482421875,-3.274993896484375,2.9875030517578125,5.600006103515625,17.300003051757812,4,0.07361793745433132,3.2353469167937576,183.6999969482422,-2.23808001395094,183.3500061035156,1.9629495671044601,183.4499969482422,0.07361793745433132 4517,2017-09-18,184.1000061035156,184.5,182.75,183.5,183780.0,0.007662885488005866,1.5000108991825614,-1.9999999999999052,84.6965996648701,58.51376209265717,-3.412182719939608,-5.908274086650664,-0.3055452184289891,4.4374592404167,33.57952282622077,1.8000030517578125,-0.7720705424542587,5.3350051879882585,-3.4129316120690305,14.082941988045548,0.961036787959614,9.708973588016903,-7.056640749170953,51.31606949971178,-10.762442440199102,4.373968400028643,9,-4.175010681152315,-4.675003051757784,1.5874938964844034,4.199996948242216,17.899993896484403,0,0.06110809140155249,-1.0714324639513495,182.6999969482422,3.2353469167937576,183.6999969482422,-2.23808001395094,183.3500061035156,0.06110809140155249 4518,2017-09-19,184.5500030517578,186.3000030517578,184.0,185.0,112746.0,0.0024443070794315513,-1.9677400301237435,-0.7499872844718325,82.94119706205205,63.356688575553136,-2.7393442167281137,-6.365669037436845,-0.7646723236020705,3.993614524617101,32.35077377956087,2.3000030517578125,0.38982609799697343,5.582501983642572,-3.515054581104181,14.680058548389326,1.0337237012691958,10.131280266015949,-6.6159745380234085,57.83141832889024,-8.621269215093491,4.548778282373375,9,-2.4000015258789062,-5.125,1.3874969482421875,3.75,16.899993896484375,1,0.053102155999473766,1.5000108991825614,184.1000061035156,-1.0714324639513495,182.6999969482422,3.2353469167937576,183.6999969482422,0.053102155999473766 4519,2017-09-20,185.1499938964844,185.3000030517578,183.8000030517578,184.3500061035156,198338.0,0.00325110178707666,1.727257594673325,-1.7777627072667501,83.18842630882924,67.1580582277196,-2.4528815212711947,-7.030786675838243,-1.4927373188022557,3.3889567084702605,31.438867051270208,1.5,1.6932715556991127,5.994992828369163,-3.4611593277048485,15.451144984443175,1.2669167503321432,10.723068906406183,-6.212048438187196,72.28899715047389,0.8874560269015603,4.728076078037012,9,-2.1749954223633097,-5.724990844726591,0.7875061035155966,3.150009155273409,20.550003051757784,2,0.06022149350708195,-1.9677400301237435,184.5500030517578,1.5000108991825614,184.1000061035156,-1.0714324639513495,182.6999969482422,0.06022149350708195 4520,2017-09-21,187.8000030517578,188.1499938964844,185.1000061035156,186.3500061035156,189640.0,0.0143127693363847,1.8372261375007763,1.8125238422216203,84.53335329862726,70.65166394676427,-4.336090587315255,-9.485877852725082,-4.331322181197947,0.7600216685736427,30.482357654170755,3.049987792968807,3.025686741809409,8.212501525878906,-2.0034227402183262,18.42842579197614,3.104539392830276,13.320463658927537,-7.978610682245346,94.16681925455683,18.99243655538818,5.10796213304862,9,-3.0500030517578125,-8.375,-1.8625030517578125,0.5,18.050003051757784,3,0.04765706497765909,1.727257594673325,185.1499938964844,-1.9677400301237435,184.5500030517578,1.5000108991825614,184.1000061035156,0.04765706497765909 4521,2017-09-22,186.8999938964844,187.8500061035156,186.75,187.8000030517578,172992.0,-0.0047923809406188456,1.1999786380213386,-0.6206972755111387,86.14128316507198,74.00372957475017,-2.6748702421877795,-8.506112697829963,-3.608444505377463,1.5539365445637543,29.47415730070132,1.1000061035155966,4.045378167614302,6.98499298095706,-3.74107247057745,17.71105843249157,1.621960255189805,12.348025706724314,-5.9125973131958744,76.85182568791798,0.7111865249866156,5.363032725767249,9,-1.75,-7.54999542236331,-1.237491607666044,1.400009155273409,18.450012207031193,4,0.06474053771353927,1.8372261375007763,187.8000030517578,1.727257594673325,185.1499938964844,-1.9677400301237435,184.5500030517578,0.06474053771353927 4522,2017-09-25,187.6999969482422,188.1000061035156,186.8999938964844,187.0,151516.0,0.0042803802990003526,-1.6666666666667087,-0.7777664750860663,85.21737361299819,77.5233722949712,-3.235032560454499,-8.547202581259171,-4.647634829695505,0.6434305278023373,27.19823926529993,1.2000122070311932,4.6232989482664095,7.02499618530274,-3.6427339005427086,17.69272627114819,1.6911311423800157,12.358861228225464,-5.709836741106244,89.65522079689575,12.793335785188049,5.333865042922726,9,-2.550003051757784,-8.349998474121094,-2.4374961853027344,0.0500030517578125,18.050003051757812,0,0.0655301185494932,1.1999786380213386,186.8999938964844,1.8372261375007763,187.8000030517578,1.727257594673325,185.1499938964844,0.0655301185494932 4523,2017-09-26,187.1499938964844,187.9499969482422,185.6999969482422,187.5,144482.0,-0.00293022408471022,2.6,-0.5000108991825207,79.99996062247999,79.98605255122901,-2.3523670691115797,-7.084535936369662,-4.20790650388318,1.0953760806026196,24.425081025968588,2.25,5.082279572874455,5.664993286132841,-4.332691197929364,15.662677770195046,0.6661510441017526,10.66383552816393,-4.297456972839683,77.0114458697705,1.0395648966564863,4.998842242031099,9,-2.0,-7.79999542236331,-3.6624946594238565,-1.1749954223633097,19.450012207031193,1,0.07934815168484244,-1.6666666666667087,187.6999969482422,1.1999786380213386,186.8999938964844,1.8372261375007763,187.8000030517578,0.07934815168484244 4524,2017-09-27,187.25,187.8000030517578,186.5,187.3999938964844,150512.0,0.0005343633811225601,1.7368133633151301,0.4285465166972997,76.95164840151578,82.26349084746029,-2.0573315959657066,-6.4188961009433,-4.441865326035099,0.8474004947904632,21.84130496437723,1.3000030517578125,5.185286476701776,5.069999694824219,-4.468582813503787,14.608582203152224,0.3007084406602303,9.839290948988207,-3.6558191001577143,70.49188529346984,-2.5889525772833792,4.769291254163999,9,-2.1000061035155966,-7.900001525878906,-3.950000762939453,-1.2750015258789062,19.300003051757812,2,0.07583442963013187,2.6,187.1499938964844,-1.6666666666667087,187.6999969482422,1.1999786380213386,186.8999938964844,0.07583442963013187 4525,2017-09-28,187.6499938964844,187.8999938964844,186.6999969482422,187.5,175678.0,0.002136148979889896,2.6923329733787966,-1.0,77.20584770389004,82.31952109337051,-2.0541058442221356,-6.029332766122451,-4.961030820337072,0.29467224608643505,19.42042421481248,1.199996948242216,5.450061964083716,4.7724937438965185,-4.177153640941015,13.722141128734052,0.29767005147775194,9.247317436315285,-3.417999177112222,81.2495629009412,9.58883051612196,4.474823692418773,9,-2.199996948242216,-8.29999542236331,-4.999996185302763,-1.6749954223633097,21.100006103515597,3,0.09618973428645528,1.7368133633151301,187.25,2.6,187.1499938964844,-1.6666666666667087,187.6999969482422,0.09618973428645528 4526,2017-09-29,190.6499938964844,190.75,188.4499969482422,188.5,222182.0,0.015987210751815528,-1.0444471571180556,14.333875890129722,75.87545034186813,81.33939339081473,-4.255295089385044,-8.2056536819712,-7.981711379601023,-2.8238057182203704,17.572350967636158,3.1000061035155966,5.693475204293577,6.982494354248075,-1.770801711439816,15.735790419935967,2.6058463214041296,11.359142387092021,-5.869479292316498,98.01968231522581,27.74514381856686,4.376648032843948,9,-3.374992370605497,-9.999992370605497,-7.999996185302763,-4.67499542236331,15.650009155273409,4,0.07972731546628964,2.6923329733787966,187.6499938964844,1.7368133633151301,187.25,2.6,187.1499938964844,0.07972731546628964 4527,2017-10-02,191.75,192.5,190.6999969482422,190.9499969482422,120754.0,0.005769767315664698,-1.7692289634611547,0.37209549899929956,80.97013948117888,81.12038699293994,-4.644444343234625,-8.301828080460893,-9.06908781173371,-4.012346986659907,15.740934746596524,1.8500061035155966,6.029210026130926,7.175000762939447,-0.9223956692282229,15.272397195107118,3.1263025468556123,11.223698979023283,-6.014367732498954,88.97059318515859,19.929957326441894,4.048698216083829,10,-3.5999984741210938,-10.224998474121094,-9.375,-5.775001525878906,13.850006103515597,0,0.0709257163155963,-1.0444471571180556,190.6499938964844,2.6923329733787966,187.6499938964844,1.7368133633151301,187.25,0.0709257163155963 4528,2017-10-03,194.8000030517578,195.1499938964844,192.3000030517578,192.3000030517578,190364.0,0.015906143685829432,-1.2799926757812727,3.1249880791165197,85.01523543767496,81.32336578503391,-6.8029882544391,-10.367260100239577,-12.044969058444849,-7.139636766737226,15.176142516397864,3.3999938964844034,6.136468817036075,9.262503814697254,1.1058893271290628,17.419118302265446,5.184196570913144,13.340811058481364,-7.846784592406948,95.95386021175301,25.589862001874835,4.0783072437841,10,-4.6750030517578125,-11.950004577636719,-14.675003051757812,-11.075004577636719,10.649993896484375,1,0.056211482426582915,-1.7692289634611547,191.75,-1.0444471571180556,190.6499938964844,2.6923329733787966,187.6499938964844,0.056211482426582915 4529,2017-10-04,195.8500061035156,196.1499938964844,193.3500061035156,195.0,206416.0,0.005390159318831245,2.862100898701335,0.34000244140623864,85.63045523008529,81.44526599964036,-6.901326199417582,-10.539996854948782,-13.052253839678485,-8.264799085078579,15.372903575968044,2.799987792968807,6.026738168365455,9.412506866455061,0.8645682819440026,17.96044545096612,5.138537574199546,13.686476158710576,-7.257432556738024,96.8255249751736,24.63132934836983,4.273969292255524,10,-4.925010681152315,-12.300010681152315,-16.425003051757784,-12.82500457763669,7.199996948242216,2,0.054888943911077126,-1.2799926757812727,194.8000030517578,-1.7692289634611547,191.75,-1.0444471571180556,190.6499938964844,0.054888943911077126 4530,2017-10-05,196.1000061035156,196.8500061035156,195.1000061035156,195.8500061035156,150030.0,0.001276487067699561,1.0,0.29411553513087546,91.10423790930707,81.99670541566647,-6.537661055804477,-10.036560236148688,-13.267033258262444,-8.539769387081748,16.12957798295629,1.75,6.052572781296078,8.85750656127928,-0.15747032694397944,17.87248344950254,4.35001811716765,13.36499500539091,-5.995948486796664,91.07143830278851,12.901534034621918,4.507488444111626,10,-4.82500457763669,-11.425003051757784,-17.41250228881833,-13.07500457763669,6.5,3,0.05328912097394811,2.862100898701335,195.8500061035156,-1.2799926757812727,194.8000030517578,-1.7692289634611547,191.75,0.05328912097394811 4531,2017-10-06,193.3000030517578,196.3000030517578,193.0,196.1000061035156,134946.0,-0.01427844449061233,1.0625038743056052,-11.200012207031136,75.98865161652424,80.9712918605027,-3.0556827835977174,-6.54428416941488,-10.383024930344789,-5.758119704995579,17.00031953657323,3.3000030517578125,5.991415586363189,5.405003356933605,-3.3647383945223908,14.174745108389601,1.0201324812056214,9.789874232661589,-1.8467557376795583,42.27645907301153,-37.667233971875355,4.384870875727995,10,-2.0250015258789062,-8.449996948242188,-15.462501525878906,-10.550003051757812,7.5,4,0.07992755667006013,1.0,196.1000061035156,2.862100898701335,195.8500061035156,-1.2799926757812727,194.8000030517578,0.07992755667006013 4532,2017-10-09,194.4499969482422,194.6999969482422,192.75,194.3999938964844,137698.0,0.005949269934447221,6.090858648911083,-0.017858213306729504,76.90212163229046,80.62708752825942,-3.5173874799256453,-7.242580273938131,-11.379114146815823,-6.935933288501133,18.618493088224746,1.9499969482421875,5.691034665156337,6.032497406005859,-3.00137573780907,15.066370549820789,1.5155608340983804,10.549433977913338,-1.9173978762764534,47.252581416484475,-34.02218614922009,4.5169365719074674,10,-2.774993896484375,-9.599990844726562,-16.61249542236328,-12.224998474121094,6.75,0,0.060941148313156335,1.0625038743056052,193.3000030517578,1.0,196.1000061035156,2.862100898701335,195.8500061035156,0.060941148313156335 4533,2017-10-10,195.0500030517578,195.3500061035156,193.75,194.4499969482422,90130.0,0.0030856575620072935,1.6666497126291415,11.99938968569495,76.90214078690423,80.62158668219148,-3.2172586664221683,-7.303435380216797,-11.890829085306251,-7.568536078135224,20.37888251724256,1.6000061035155966,5.470960647385255,6.052503204345697,-3.1268514066159128,15.231857815307308,1.4628258988648781,10.642180509826517,-2.3000030517578125,56.097551898414224,-25.2268569772436,4.589677305480808,10,-3.2750015258789062,-9.849998474121094,-17.212501525878906,-13.075004577636719,3.899993896484375,1,0.05408871000611204,6.090858648911083,194.4499969482422,1.0625038743056052,193.3000030517578,1.0,196.1000061035156,0.05408871000611204 4534,2017-10-11,195.6000061035156,196.1499938964844,194.5,195.0500030517578,124600.0,0.0028198053993970795,1.0000184957413212,0.9166624281572183,73.92634045377505,80.25719698773426,-2.747144404589193,-7.2609146721480045,-12.286301651514833,-8.166630626667455,21.95488676763027,1.6499938964844034,5.302691516210189,5.990006256103499,-3.2373375012185477,15.217350013425545,1.3763343774424754,10.603678134764522,-2.8500061035155966,69.51224050793063,-9.766846867287228,4.61367187866102,10,-2.9500045776366903,-10.225006103515597,-17.76250457763669,-13.625007629394503,6.149993896484403,2,0.050357824833163756,1.6666497126291415,195.0500030517578,6.090858648911083,194.4499969482422,1.0625038743056052,193.3000030517578,0.050357824833163756 4535,2017-10-12,195.6000061035156,196.3999938964844,194.8500061035156,195.5,161194.0,0.0,-1.2142779291553047,0.18182827021774103,78.24674809959032,80.52067451637005,-1.6772190165469851,-6.665424670087901,-12.168882483482179,-8.207226783454303,23.77371448277917,1.5499877929688068,5.38853274069956,5.39500579833981,-3.762159077321172,14.552170674000791,0.8164233605093045,9.973588236170315,-2.0300048828124773,78.08248956965824,-1.4415166769250192,4.578582437830492,10,-1.8250045776366903,-8.175003051757784,-17.76250457763669,-13.95000457763669,4.799987792968807,3,0.038087917769795476,1.0000184957413212,195.6000061035156,1.6666497126291415,195.0500030517578,6.090858648911083,194.4499969482422,0.038087917769795476 4536,2017-10-13,196.1499938964844,196.5,195.1999969482422,196.25,71152.0,0.0028117984448208233,3.3332994252581254,-1.0,77.88776185425927,80.17818811337898,-1.5253978961604275,-6.488791281420191,-12.60392225056657,-8.825362449982464,25.69950172254011,1.3000030517578125,5.658243325130883,5.2724937438965185,-3.5327400845885677,14.077727572381605,0.8698768296539754,9.675110658139062,-1.9239916992187887,90.66650390625077,11.910804376015534,4.402616914242549,10,-1.5749893188476847,-7.899993896484403,-18.76249313354495,-14.499992370605497,6.700012207031193,4,0.032883060962189514,-1.2142779291553047,195.6000061035156,1.0000184957413212,195.6000061035156,1.6666497126291415,195.0500030517578,0.032883060962189514 4537,2017-10-16,195.3500061035156,196.4499969482422,194.8000030517578,196.1999969482422,97874.0,-0.004078449237123083,1.4444519797000215,8.49938968569083,76.62342680831566,79.24576493233906,-0.1799724699473586,-5.062315132340274,-11.676569922964177,-8.065335161461604,27.360558210806378,1.649993896484375,5.92646078032115,3.9100059509277116,-4.5007445265554225,12.320756428410846,-0.2953692878138554,8.115381189669279,-0.5992031249999741,58.182040127839876,-19.93530485157128,4.205375238741561,10,-0.5500030517577841,-6.25,-17.675003051757784,-13.70000457763669,8.949996948242216,0,0.027898626966790463,3.3332994252581254,196.1499938964844,-1.2142779291553047,195.6000061035156,1.0000184957413212,195.6000061035156,0.027898626966790463 4538,2017-10-17,194.3500061035156,196.1000061035156,193.8000030517578,196.0500030517578,147696.0,-0.005119016988768821,1.5555546136566423,2.000017951709867,71.77917613710815,77.70673392200827,0.8375611758976618,-3.4683007715028964,-10.624286839625285,-7.1410556266512515,28.373568681455573,2.300003051757784,6.035801337867952,2.4200057983398153,-5.423362284154194,10.263373880833825,-1.5016782429071895,6.34168983958682,2.5,20.37050642282612,-56.28610022338249,3.921684041247012,10,0.4499969482422159,-4.850006103515597,-15.67500686645505,-12.70000457763669,8.449996948242216,1,0.03524564255006046,1.4444519797000215,195.3500061035156,3.3332994252581254,196.1499938964844,-1.2142779291553047,195.6000061035156,0.03524564255006046 4539,2017-10-18,196.3000030517578,196.6000061035156,193.1499938964844,194.3500061035156,130762.0,0.010033428798574828,1.7058886887629783,-1.1470590875227735,74.22972994921416,75.83178859310905,-1.1643329625161414,-4.785491632322277,-12.461190193202071,-9.168177993617633,29.402482868085965,3.450012207031193,6.03553543087574,3.812502288818365,-3.573470341614808,11.198474919251538,0.11951597360177857,7.5054886040349515,0.4890029907226392,91.30429013710815,14.599581266985837,3.692986315216592,10,-1.625,-6.8000030517578125,-17.237503051757812,-14.650001525878906,6.9499969482421875,2,0.013499713985158035,1.5555546136566423,194.3500061035156,1.4444519797000215,195.3500061035156,3.3332994252581254,196.1499938964844,0.013499713985158035 4540,2017-10-19,196.75,196.75,195.1499938964844,196.1999969482422,110516.0,0.002292393995141806,4.818171729782113,0.2820532884698108,69.93467637379064,75.15912467724976,-1.690171651558785,-4.775437198275938,-12.790532797993677,-9.688676449421791,29.708652276837388,1.6000061035155966,5.630593165724463,3.814999389648449,-3.458831907298247,11.088830686595145,0.17808374117510084,7.451915038121797,-3.6000061035155966,100.0,24.917810198568617,3.6369156484733485,10,-2.0,-7.25,-17.33749771118164,-15.099998474121094,5.25,3,0.02541296060991116,1.7058886887629783,196.3000030517578,1.5555546136566423,194.3500061035156,1.4444519797000215,195.3500061035156,0.02541296060991116 4541,2017-10-20,199.0,200.3000030517578,196.5500030517578,196.6999969482422,164134.0,0.011435832274459878,-1.884625542129078,4.181800527118879,72.03649869302986,74.6184999062208,-3.404631190103288,-6.400618961102737,-14.921871553432226,-12.010381992207783,30.388067192693992,3.75,5.145968645085674,5.459999084472656,-1.7124387661191065,12.632436935064419,1.873780159176789,9.046218009768523,-5.850006103515597,81.81816241733047,8.141934991250395,3.5862189252958756,10,-2.2750015258789062,-7.775001525878906,-19.58749771118164,-17.349998474121094,0.0500030517578125,4,0.007035145208464266,4.818171729782113,196.75,1.7058886887629783,196.3000030517578,1.5555546136566423,194.3500061035156,0.007035145208464266 4542,2017-10-23,200.0,200.4499969482422,197.25,199.6999969482422,214218.0,0.005025125628140614,4.333341810459927,0.13043593639083678,68.05557174449537,73.6355477903976,-3.9499510986301516,-6.779473272767859,-15.800427152840427,-13.045066255165779,31.049451372964754,3.1999969482421875,4.5739434938244585,5.84499893188476,-1.328340531238041,13.01833839500756,2.2583292003233737,9.431668663446146,-6.5640057373046545,93.83566082025361,22.028231253239298,3.5866697315613987,10,-3.2000045776367188,-8.400001525878906,-20.412498474121094,-18.349998474121094,2.1999969482421875,0,0.014250030517577894,-1.884625542129078,199.0,4.818171729782113,196.75,1.7058886887629783,196.3000030517578,0.014250030517577894 4543,2017-10-24,202.0,203.1000061035156,198.0500030517578,199.9499969482422,515608.0,0.010000000000000009,1.376463492131897,6.833273994201719,70.03258527042394,73.20290832558081,-5.431609822647147,-8.021154168603005,-17.57747934570409,-15.068472737179974,32.49469055225791,5.050003051757784,4.526553848488248,7.102498626708979,-0.09205405249326759,14.297051305911225,3.5052222871078413,10.699774966310116,-8.143165576171839,88.94467583930927,19.46321789726815,3.5972763396011276,10,-3.875,-8.549995422363281,-22.325000762939453,-20.349998474121094,3.3500061035155966,1,0.011386153721573367,4.333341810459927,200.0,-1.884625542129078,199.0,4.818171729782113,196.75,0.011386153721573367 4544,2017-10-25,201.4499969482422,203.0500030517578,200.6999969482422,201.6999969482422,313574.0,-0.0027227873849396955,-1.6857212611607142,-0.12195103796827665,67.09264583863492,71.9635636299191,-4.430425370393948,-6.696089145472342,-16.869186717267496,-14.517369525315019,34.01803225264243,2.350006103515625,4.3609974025543465,5.842495727539074,-0.9667312870097362,12.651722742087884,2.437882220264669,9.247109234813479,-6.853708790039036,79.24519972668597,11.978584728524808,3.404613507274406,10,-3.3249969482421875,-7.999992370605469,-20.662494659423828,-19.79999542236328,5.600006103515625,2,0.006701445142550666,1.376463492131897,202.0,4.333341810459927,200.0,-1.884625542129078,199.0,0.006701445142550666 4545,2017-10-26,205.6999969482422,205.6999969482422,201.3000030517578,201.5500030517578,228390.0,0.021097046733100422,1.1204821049070868,-16.5999755859375,86.25734386042537,72.89351718615978,-7.93111763405031,-10.039209018001543,-20.869562774160187,-18.684063064280764,35.777643245210996,4.399993896484375,4.277586646147199,9.189995574951183,2.045135276786624,16.334855873115742,5.617565425868918,12.762425724033449,-10.423411354414043,100.0,28.350697205884515,3.5724301490822796,10,-6.275001525878906,-10.299995422363281,-24.499996185302734,-24.04999542236328,-2.800003051757784,3,-0.011910534684444585,-1.6857212611607142,201.4499969482422,1.376463492131897,202.0,4.333341810459927,200.0,-0.011910534684444585 4546,2017-10-27,205.8500061035156,206.1999969482422,204.1499938964844,205.6499938964844,159664.0,0.000729261825468841,3.5555932318333774,0.04819578342046032,85.40377527297582,73.86911146001091,-7.331462530887563,-9.478027690550391,-20.638942460797523,-18.844052205124484,36.82438150077887,2.050003051757784,4.319383960752788,8.580004119873024,0.8499960391383183,16.31001220060773,4.715000079505671,12.445008160240377,-9.531079374246048,96.08948643501682,20.472044040215764,3.8650040403673533,10,-6.175010681152315,-9.900009155273409,-23.76250457763669,-24.20000457763669,-1.6000061035155966,4,-0.018702968129034492,1.1204821049070868,205.6999969482422,-1.6857212611607142,201.4499969482422,1.376463492131897,202.0,-0.018702968129034492 4547,2017-10-30,205.3500061035156,206.6000061035156,204.6999969482422,205.8999938964844,128646.0,-0.002428953049185556,-1.0540571749063548,-2.7497711321341143,82.18754023317334,75.02559635957371,-5.882383857471098,-8.334207421121022,-19.690187444113604,-18.289979009181167,37.51349983627473,1.900009155273409,4.329010069709909,7.400003814697243,-0.6706696038371547,15.47067723323164,3.364667105430044,11.435340523964442,-7.845350947969337,85.38012217734806,6.992256096883864,4.035336709267198,10,-5.475006103515597,-9.20000457763669,-23.100009918212862,-23.70000457763669,-0.3000030517577841,0,-0.030679341926008963,3.5555932318333774,205.8500061035156,1.1204821049070868,205.6999969482422,-1.6857212611607142,201.4499969482422,-0.030679341926008963 4548,2017-10-31,205.75,206.8000030517578,205.3000030517578,206.0500030517578,115552.0,0.0019478640593892926,-1.500006357844945,0.5454722006436014,82.01895751022369,75.89106608857476,-5.023505407825326,-8.297194787456078,-19.690389851331133,-18.664160694243265,37.67269243918273,1.5,4.3589896746884165,7.25249786376952,-1.3842321732496714,15.889227900788711,2.93413284525991,11.57086288227913,-6.971995711738032,82.7868524401531,3.140939693736314,4.3183650185096,10,-4.775001525878906,-9.5,-23.500003814697266,-24.099998474121094,-2.1000061035155966,1,-0.017253963799551908,-1.0540571749063548,205.3500061035156,3.5555932318333774,205.8500061035156,1.1204821049070868,205.6999969482422,-0.017253963799551908 4549,2017-11-01,206.6000061035156,207.3999938964844,205.5,205.9499969482422,204142.0,0.004131256882214274,-1.4516002008249942,-2.166675143685374,82.93416784686349,77.33545403002731,-4.759297617922101,-8.749116110779596,-20.15149841816489,-19.458400662395462,37.68282611659438,1.8999938964844034,4.530398935075084,7.565003967285122,-1.693624583256451,16.823632517826695,2.9356896920143356,12.194318242555909,-6.5384820130942956,86.88542633370685,6.750863597088596,4.6293142752707865,11,-4.625007629394503,-9.650009155273409,-24.350009918212862,-24.95000457763669,-3.450012207031193,2,-0.006050338640230746,-1.500006357844945,205.75,-1.0540571749063548,205.3500061035156,3.5555932318333774,205.8500061035156,-0.006050338640230746 4550,2017-11-02,206.5500030517578,207.3500061035156,205.8999938964844,206.3999938964844,102694.0,-0.00024202831694364324,-1.521740284209295,0.23078006525971426,82.09879973589088,78.45348747923407,-3.5458582709443647,-8.301717798688799,-19.63262532233327,-19.323615175332293,37.5577101068438,1.4500122070311932,4.907560291408629,6.992501068115246,-2.736255846719132,16.721257982949624,2.128122610698057,11.856879525532435,-5.167554396245151,73.84643554687412,-4.751184038118737,4.864378457417187,11,-4.225006103515625,-9.500007629394531,-24.300006866455078,-25.275001525878906,-0.8000030517578125,3,0.0024207213392037907,-1.4516002008249942,206.6000061035156,-1.500006357844945,205.75,-1.0540571749063548,205.3500061035156,0.0024207213392037907 4551,2017-11-03,208.75,208.9499969482422,206.5,206.5,96856.0,0.010651159117586184,-1.1777750651041667,14.999084528535036,88.06815127696962,80.67710742728678,-4.712994630184426,-9.786659492605082,-21.367206883989752,-21.465093957117716,38.53914166379922,2.4499969482421875,5.165619374528063,8.419998168945312,-1.663777067864487,18.503773405755112,3.3781105505404128,13.461885787350212,-6.284393201112437,95.294189453125,13.531095955340987,5.0418876184048935,11,-5.25,-10.050003051757812,-26.35000228881836,-28.775001525878906,-0.8000030517578125,4,-0.02802398133420647,-1.521740284209295,206.5500030517578,-1.4516002008249942,206.6000061035156,-1.500006357844945,205.75,-0.02802398133420647 4552,2017-11-06,206.3000030517578,209.8999938964844,205.3500061035156,208.9499969482422,126886.0,-0.011736512326908644,1.0,-1.1777750651041667,81.3648163619049,81.93624421522911,-1.4252418808893879,-6.749417053073586,-18.217599993306465,-19.016536244646773,39.425818208776356,4.549987792968807,5.555243317519654,5.377500915527349,-4.64392149949515,15.398923330549849,0.366789708016114,10.388212123038585,-2.5375182229993243,21.73917370175629,-64.98934786433215,5.010711207511246,11,-1.0000076293945312,-6.000007629394531,-22.337501525878906,-25.650001525878906,2.6999969482421875,0,-0.009936999619158948,-1.1777750651041667,208.75,-1.521740284209295,206.5500030517578,-1.4516002008249942,206.6000061035156,-0.009936999619158948 4553,2017-11-07,205.6000061035156,207.25,205.3500061035156,206.5,204226.0,-0.0033931019771560322,-1.714288828337805,0.33962112051593174,76.12359959915679,82.93968352195375,-0.1797878887142872,-5.500530141501912,-16.761733810764923,-18.324458566539562,40.203492279450955,1.8999938964844034,5.744855572526234,4.150003814697243,-5.678686508119824,13.97869413751431,-0.7643413467112907,9.064348976105777,-0.6100194612119196,5.494520235556023,-77.32341437396133,4.914345161408533,11,-7.6293945028282906e-06,-4.500007629394503,-20.76250457763669,-24.07500457763669,5.799987792968807,1,-0.0026751120400301254,1.0,206.3000030517578,-1.1777750651041667,208.75,-1.521740284209295,206.5500030517578,-0.0026751120400301254 4554,2017-11-08,205.4499969482422,205.8999938964844,203.6000061035156,205.6499938964844,203924.0,-0.0007296164923160653,5.57142234332388,0.22222033840835254,74.85711246415285,81.67299114459014,0.667484012813361,-4.821973135524502,-15.919385460272963,-18.176136207118248,40.45210444916951,2.299987792968807,6.028612234653281,3.5074951171874886,-6.070894648255546,13.085884882630523,-1.2816997655340288,8.296689999909006,4.449996948242216,29.364990941590396,-49.16122354851623,4.789194882721514,11,1.3000030517578125,-4.125,-18.96249771118164,-22.599998474121094,5.600006103515625,2,-0.008761270764152118,-1.714288828337805,205.6000061035156,1.0,206.3000030517578,-1.1777750651041667,208.75,-0.008761270764152118 4555,2017-11-09,203.0500030517578,205.1999969482422,202.6000061035156,205.1999969482422,184914.0,-0.011681644838811955,1.4186030006671568,10.750133516440068,61.47309051266915,79.01402617122274,2.963711091992394,-1.9344047646236504,-12.8519489501586,-15.764657974496856,40.456124616764264,2.849990844726591,6.078417199131508,0.735001373291027,-8.372722925550335,9.842725672132389,-3.8188607761296396,5.288863522711694,6.723991088867223,6.164352064747882,-68.97346069578893,4.5538621494206755,11,3.1999969482421875,-1.725006103515625,-15.812507629394531,-19.70000457763672,9.599990844726591,3,0.0004924444384326598,5.57142234332388,205.4499969482422,-1.714288828337805,205.6000061035156,1.0,206.3000030517578,0.0004924444384326598 4556,2017-11-10,202.6000061035156,203.5500030517578,202.25,203.5500030517578,65222.0,-0.0022161878427922055,1.736857321832988,0.4418603000667263,57.60235431430946,76.28233884690454,3.2455144489173904,-1.0291795163791733,-11.76305107571963,-15.30567680917025,40.3674736208216,1.3000030517578125,6.231668522901884,-0.03749618530275711,-8.670472408568031,8.595480037962517,-4.35398429693538,4.278991926329866,6.8870285156250475,4.575246833549028,-65.3802490769108,4.316488111632635,11,3.474990844726591,-1.275009155273409,-14.625003814697237,-18.900001525878878,12.349990844726591,4,0.015547846996978754,1.4186030006671568,203.0500030517578,5.57142234332388,205.4499969482422,-1.714288828337805,205.6000061035156,0.015547846996978754 4557,2017-11-13,200.8000030517578,203.1499938964844,199.1999969482422,203.1499938964844,153142.0,-0.008884516276066123,2.3617126271840685,2.4736825197962906,46.44971509418458,72.33020080067797,4.841344350409088,1.2649111074330222,-9.291593136051233,-13.48311453763256,39.96942676140485,3.949996948242216,5.582180940138869,-2.109999084472662,-10.09410173909771,5.874103570152386,-6.1020504117851715,1.8820522428398476,8.252809490234398,19.87584468264574,-45.708133231638506,3.9920513273125193,11,3.7499923706054688,0.524993896484375,-12.737499237060547,-17.099998474121094,13.5,0,0.03560753878395806,1.736857321832988,202.6000061035156,1.4186030006671568,203.0500030517578,5.57142234332388,205.4499969482422,0.03560753878395806 4558,2017-11-14,201.1999969482422,202.75,200.6999969482422,200.75,70776.0,0.0019920014462413427,-6.45451518934665,-0.19148880909557003,49.25373134328358,68.58793007805797,4.166176154959942,1.48031016761729,-9.064504083125456,-13.831648302111972,40.09154572968375,2.0500030517578125,4.955307039685607,-2.052504730224598,-9.012502750978484,4.907493290529288,-5.532503740601555,1.4274942801523594,7.064590346250014,29.850759865266983,-32.60044706267864,3.4799990103769494,11,3.3499984741210938,0.3249969482422159,-12.937492370605469,-17.49999237060547,13.75,1,0.03876741138204065,2.3617126271840685,200.8000030517578,1.736857321832988,202.6000061035156,1.4186030006671568,203.0500030517578,0.03876741138204065 4559,2017-11-15,198.9499969482422,201.3000030517578,197.0,200.75,154212.0,-0.011182902754112822,1.9655099839520138,-4.000033908650097,27.118644067796524,62.47902389271415,5.829989669690548,4.151889917070974,-6.274784555220208,-11.539555995902248,40.567071138428936,4.3000030517578125,4.340667848313558,-4.435004425048817,-10.922574005633578,2.0525651555359445,-7.678789215341197,-1.191219634756436,8.589423118550002,23.780459438588004,-32.519832967076916,3.2437847902923767,11,4.5,2.574996948242216,-10.462493896484375,-15.249992370605469,15.850006103515625,2,0.06257852294152655,-6.45451518934665,201.1999969482422,2.3617126271840685,200.8000030517578,1.736857321832988,202.6000061035156,0.06257852294152655 4560,2017-11-16,201.75,202.3000030517578,199.6000061035156,200.0,118660.0,0.01407390346674009,-1.1176548026520252,-0.9722205738990378,38.21836913303746,56.94015921005502,2.545152510601497,1.8400193404638117,-8.560715285088634,-14.174576089345749,40.8806469316898,3.350006103515625,3.7337762783347443,-1.8850013732910043,-7.640010940542652,3.8700081939606434,-4.762506156916828,0.9925034103348196,4.735478060112968,72.51905018159115,20.37393232678633,2.8775047836258274,11,1.6999969482421875,-0.22500610351559658,-12.737499237060547,-18.04999542236328,16.0,3,0.04609666940152568,1.9655099839520138,198.9499969482422,-6.45451518934665,201.1999969482422,2.3617126271840685,200.8000030517578,0.04609666940152568 4561,2017-11-17,200.3999938964844,202.0500030517578,199.6999969482422,202.0,97446.0,-0.006691480066991828,1.7646932107851936,-0.9142892020089123,36.438322720462445,51.948326583228095,2.8900716246318154,3.4786388283379495,-6.70978447117227,-12.674544288096087,40.18915940045979,2.350006103515625,2.9311577533974855,-3.3050071716308196,-8.85297367088603,2.2429593276243907,-6.078990421258425,-0.5310239220032145,5.136936357617259,55.28450846801627,7.040047062895766,2.773983249627607,11,1.7250061035155966,1.125,-9.799991607666044,-16.699989318847685,15.900009155273409,4,0.06112774637272533,-1.1176548026520252,201.75,1.9655099839520138,198.9499969482422,-6.45451518934665,201.1999969482422,0.06112774637272533 4562,2017-11-20,202.8500061035156,203.1000061035156,199.3999938964844,200.3000030517578,73726.0,0.012225610187876157,1.426235085173983,-1.5937458276907923,42.85716433325154,48.2520559981275,-0.11263217173862472,1.3208080413585321,-8.740966833632768,-14.983509891024852,39.3323697902187,3.700012207031193,2.175154149197567,-0.9974952697754134,-6.285068288812425,4.290077749261599,-3.641281779293905,1.6462912397430784,1.8332311251758995,95.90164344498085,49.87739857665713,2.6437865095184994,11,-1.400009155273409,-1.3250122070311932,-11.437503814697237,-19.150001525878878,14.0,0,0.05964994074760788,1.7646932107851936,200.3999938964844,-1.1176548026520252,201.75,1.9655099839520138,198.9499969482422,0.05964994074760788 4563,2017-11-21,204.3000030517578,205.3000030517578,201.1000061035156,203.1499938964844,214266.0,0.007148123759494807,1.6666569785748029,0.45098344273771657,44.49760276497903,44.87877714266374,-1.9740161260540674,0.05476423878937453,-9.728918526997376,-16.288983646337556,38.090586619676536,4.199996948242216,1.0385294880510116,0.33750152587890625,-4.880474100804122,5.555477152561934,-2.271486287462608,2.9464893392204203,-7.3000030517578125,87.95181165881361,45.15073469813463,2.6089878133415176,11,-3.1500015258789062,-2.775009155273409,-12.349998474121094,-20.599998474121094,13.699996948242188,1,0.04894762530897556,1.426235085173983,202.8500061035156,1.7646932107851936,200.3999938964844,-1.1176548026520252,201.75,0.04894762530897556 4564,2017-11-22,202.8000030517578,205.1499938964844,202.6499938964844,204.5500030517578,187702.0,-0.007342143796346345,-1.4390026051359068,-1.5217270158027099,41.61074054603918,42.67184936859375,-0.9939760243487683,1.7508563407325255,-7.771553533969836,-14.650917246068929,36.78169594356869,2.5,0.06792972833258659,-1.2299987792968636,-6.345036020892792,3.8850384622990646,-3.7875174000948277,1.3275198415011005,-5.634002990722649,57.62718439571389,17.97846377902578,2.5575186207979677,11,-1.6500015258789062,-1.275009155273409,-10.650001525878906,-19.099998474121094,13.5,2,0.05991121160576851,1.6666569785748029,204.3000030517578,1.426235085173983,202.8500061035156,1.7646932107851936,200.3999938964844,0.05991121160576851 4565,2017-11-23,203.25,203.8999938964844,201.3999938964844,202.8000030517578,95708.0,0.002218919829736654,1.8571677696686577,-0.25714111328125,36.65048939218183,40.34386437724624,-1.5786297504936613,1.1677730375775468,-7.760809587187595,-14.948450857162811,34.685134971898115,2.5,-0.7324308625329934,-0.6575019836425895,-5.721233150771752,4.406229183486573,-3.189367567207171,1.8743635999219919,-5.9213198791503885,65.25423947985696,31.295794220586544,2.531865583564578,11,-2.0999984741210938,-0.7250061035155966,-11.162498474121094,-19.54999542236328,13.75,3,0.05682658328048129,-1.4390026051359068,202.8000030517578,1.6666569785748029,204.3000030517578,1.426235085173983,202.8500061035156,0.05682658328048129 4566,2017-11-24,202.0,204.1999969482422,201.3000030517578,203.8000030517578,88950.0,-0.006150061500615034,1.230772390884602,-4.000033908650097,38.917523137897675,39.506954159881026,-0.4723654293025277,2.228824371738739,-6.0228564011093795,-13.552506533647744,32.42334763994029,2.899993896484375,-1.5687777269908736,-1.7150016784667912,-6.760492370655186,3.3304890137216034,-4.237747024560974,0.8077436676273919,-4.511893420532232,44.06783167771391,8.20997186246553,2.5227453460941947,11,-0.8499984741210938,1.2249984741210938,-9.875,-18.29999542236328,14.800003051757812,4,0.07797029702970293,1.8571677696686577,203.25,-1.4390026051359068,202.8000030517578,1.6666569785748029,204.3000030517578,0.07797029702970293 4567,2017-11-27,199.0500030517578,202.75,198.5,202.0,204044.0,-0.014603945288327647,-1.0987638506372894,1.638884414868817,34.872978563701025,37.90909273992741,2.462216954797526,4.935696721259035,-2.654258336093392,-10.494591849029149,30.018998776928473,4.25,-2.0545227962232104,-4.349998474121094,-9.740538108043467,1.040541159801279,-7.045268291082294,-1.6547286571598931,-1.405658542844236,8.088276542988252,-30.304550921895412,2.6952698169611913,11,2.0999984741210938,4.399993896484375,-5.075004577636719,-13.625,18.34999084472659,0,0.08666164147465283,1.230772390884602,202.0,1.8571677696686577,203.25,-1.4390026051359068,202.8000030517578,0.08666164147465283 4568,2017-11-28,202.1999969482422,202.5,198.9499969482422,199.75,141338.0,0.01582513864953472,1.327868524401531,-0.8305082992380942,43.4077062784516,39.71898854111131,-0.5934132685569011,1.5875010423185927,-5.354924229401945,-13.498094816385617,27.446851635205505,3.5500030517578125,-2.3675635233375374,-1.0225044250488224,-6.320219928980123,4.275211078882478,-3.6713621770144584,1.6263533269168136,-4.402539268471713,55.63910292005281,15.43906221624438,2.6488577519656458,11,-0.29999542236328125,1.25,-8.0,-16.699996948242188,15.5,1,0.07245306318685762,-1.0987638506372894,199.0500030517578,1.230772390884602,202.0,1.8571677696686577,203.25,0.07245306318685762 4569,2017-11-29,205.3500061035156,207.1499938964844,202.5,202.5,240370.0,0.01557868052826783,-2.2631466232640016,1.1632692463394314,54.52756343058301,41.53112124083859,-3.062124632626194,-1.7507167002150368,-8.029080287354475,-16.544080470679916,24.765402397039914,4.949996948242216,-2.2340793657342886,2.1900047302245866,-2.9675775999040184,7.347587060353192,-0.38878643483971587,4.768795895288889,-7.402497516305374,79.19087788373618,33.25272711834238,2.5787911650642985,11,-2.525009155273409,-1.900009155273409,-9.562503814697237,-18.525001525878878,16.25,2,0.06160211112975378,1.327868524401531,202.1999969482422,-1.0987638506372894,199.0500030517578,1.230772390884602,202.0,0.06160211112975378 4570,2017-11-30,207.0500030517578,207.3999938964844,203.8500061035156,205.0500030517578,268476.0,0.008278533711780112,1.629638420761123,0.7017528831018712,58.34895951126095,43.9656364398162,-4.393251071906889,-3.5956870189378094,-9.30908975122901,-18.173022110481213,21.965295813637447,3.549987792968807,-2.1278663999962077,3.865001678466797,-1.366091902797308,9.096095259730902,1.2494548878347587,6.480548469098835,-8.734395052176609,96.06751590172617,43.042577465526776,2.61554679063205,11,-4.100006103515625,-3.600006103515625,-11.262500762939453,-20.224998474121094,13.349990844726591,3,0.044675198568761676,-2.2631466232640016,205.3500061035156,1.327868524401531,202.1999969482422,-1.0987638506372894,199.0500030517578,0.044675198568761676 4571,2017-12-01,202.8999938964844,207.5,202.3500061035156,207.5,290592.0,-0.020043511683677684,1.239124810094683,-2.3000030517577983,53.62067196514691,45.16158173224902,0.1661489668924787,0.09864033664263161,-4.749642924297433,-13.96259461231918,18.509400314677972,5.149993896484403,-1.5155856031878443,0.007492828369180415,-4.52035100011048,4.535336656848841,-2.25642908587065,2.2714147426090108,-4.039322743089002,48.88882107204893,-7.985181859775416,2.263921914239828,12,0.10000610351559658,0.5500030517577841,-5.48749542236331,-14.774993896484403,17.600006103515597,4,0.06949239294067766,1.629638420761123,207.0500030517578,-2.2631466232640016,205.3500061035156,1.327868524401531,202.1999969482422,0.06949239294067766 4572,2017-12-04,204.25,205.1999969482422,203.0,203.5,176366.0,0.0066535541849466195,-1.5142822265625,-0.1630432619267191,55.09182012477044,46.33871699444807,-1.077717183774098,-1.4891720611264816,-5.6918728847077205,-15.27724988413587,15.61823683121639,2.300003051757784,-1.2086305189023392,1.4599990844726562,-2.8295994539176377,5.74959762286295,-0.6848001847224907,3.604798353667803,-4.698182538876239,61.9883176611051,1.6259938904073366,2.1447992691951456,12,-1.25,-0.8000030517578125,-6.437503814697266,-15.875,17.449996948242188,0,0.061444323386819155,1.239124810094683,202.8999938964844,1.629638420761123,207.0500030517578,-2.2631466232640016,205.3500061035156,0.061444323386819155 4573,2017-12-05,205.0500030517578,205.5,202.1499938964844,204.0,173244.0,0.003916783607137431,2.4359090731248974,1.4000040690104167,60.70175363453262,48.45994067094735,-1.9669952348550623,-2.458543465037991,-6.048665272298848,-15.967434042452624,12.456549112956548,3.3500061035155966,-0.6957129651382843,2.2875022888183594,-1.9327364055799308,6.5077409832166495,0.1773829416192143,4.397621636017504,-4.862330987523961,54.205716762972564,-10.338492272704052,2.1101193471991455,12,-2.0500030517578125,-1.600006103515625,-7.037502288818359,-16.474998474121094,19.449996948242188,1,0.06022916684185198,-1.5142822265625,204.25,1.239124810094683,202.8999938964844,1.629638420761123,207.0500030517578,0.06022916684185198 4574,2017-12-06,203.6499938964844,204.25,201.3000030517578,204.25,239308.0,-0.006827647571017281,8.833223132088907,-0.5714327234679223,53.505519057132055,50.33272174483069,-0.4847073675650506,-1.2651660110098817,-4.2157996266540465,-14.47580903095951,10.18421084079764,3.75,-0.49937109357802,0.9774932861328409,-3.0748608651648794,5.029847437430561,-1.0486837895160193,3.003670361781701,-2.877335597389248,37.903096797375945,-24.57350259247007,2.0261770756488637,12,-0.6499938964844034,-0.19999694824221592,-5.0374946594238565,-14.974990844726591,19.550003051757784,2,0.06899093283989699,2.4359090731248974,205.0500030517578,-1.5142822265625,204.25,1.239124810094683,202.8999938964844,0.06899093283989699 4575,2017-12-07,203.1499938964844,204.6999969482422,201.8500061035156,202.3500061035156,244592.0,-0.0024551928062132022,-2.166677969549964,-1.333299425258283,55.23808914842689,52.14611796822283,-0.00043031880301214187,-0.7982157964764554,-3.29272358849488,-13.879783786047426,8.334664599822247,2.849990844726591,-0.45797965041413136,0.4724937438965071,-3.5820675376440647,4.527055025437079,-1.5547868968737646,2.499774384666779,-1.849990844726591,29.838576698833652,-32.16194989155716,2.0272806407702837,12,-0.14999389648440342,0.3000030517577841,-3.687496185302763,-14.17499542236331,20.75,3,0.09081965425227856,8.833223132088907,203.6499938964844,2.4359090731248974,205.0500030517578,-1.5142822265625,204.25,0.09081965425227856 4576,2017-12-08,205.75,206.5500030517578,203.3999938964844,203.3999938964844,208930.0,0.012798455238154816,-1.6808518927342786,2.9375524528875254,55.492407603493874,54.437165639310926,-2.2490726184202003,-3.320369398416915,-5.527432207655352,-16.334938165137316,6.814738358238648,3.400009155273409,-0.144059513925896,2.9150001525878793,-1.3653243810921083,7.195324686267867,0.7748378857478713,5.055162419427887,-4.4499969482421875,84.76184663318452,25.93219294134105,2.1401622668399995,12,-2.5250015258789062,-2.3000030517578125,-6.062503814697266,-16.775001525878906,18.550003051757812,4,0.07120288649567152,-2.166677969549964,203.1499938964844,8.833223132088907,203.6499938964844,2.4359090731248974,205.0500030517578,0.07120288649567152 4577,2017-12-11,207.9499969482422,209.25,205.6499938964844,206.0,166968.0,0.010692573259986293,-1.7169763518377068,0.8297837802740182,56.72189800056655,55.916520275101476,-3.4127249966925035,-5.22513730465667,-7.364497781971238,-18.36544140149539,7.011805521942828,3.6000061035155966,0.3234679547198027,4.757497406005854,0.022599890594136696,9.49239492141757,2.390048648299995,7.124946163711712,-6.153994140625002,83.64775407812887,27.324475177444427,2.3674487577058607,12,-2.6749954223632812,-4.5,-6.849998474121094,-18.199996948242188,17.050003051757812,0,0.06035106148561975,-1.6808518927342786,205.75,-2.166677969549964,203.1499938964844,8.833223132088907,203.6499938964844,0.06035106148561975 4578,2017-12-12,209.0,209.0,206.8999938964844,207.6999969482422,121214.0,0.005049305444419616,2.2307710365388016,0.6666692750107595,61.610469232998085,56.703509808703146,-3.7958872221430795,-5.96673975196677,-8.13021123161488,-19.225350523501618,7.219522440047621,2.1000061035155966,0.8744437546038739,5.417500305175793,0.12189236559382266,10.713108244757763,2.7696963353847934,8.065304274966792,-6.458597473144522,96.8553447048143,39.01584994518001,2.6478039697909916,12,-3.7249984741210938,-5.875,-6.200004577636719,-18.775001525878906,17.899993896484403,1,0.060765535637522516,-1.7169763518377068,207.9499969482422,-1.6808518927342786,205.75,-2.166677969549964,203.1499938964844,0.060765535637522516 4579,2017-12-13,211.3999938964844,211.5,207.8500061035156,209.0,207174.0,0.01148322438509286,1.807681021632239,1.8461448173057955,64.2233629170733,57.356221298237855,-5.864114434425062,-7.785346260116768,-10.24601586701138,-21.44171868244402,7.663233695519015,3.6499938964844034,1.9149268335795568,7.194994354248081,1.2992427333690273,13.090745975127135,4.247118543808568,10.142870164687594,-8.187731622314487,98.96366666561282,40.32454580977559,2.947875810439526,12,-4.999992370605497,-7.149993896484403,-8.04999542236331,-21.17499542236331,14.300003051757784,2,0.06196786415202182,2.2307710365388016,209.0,-1.7169763518377068,207.9499969482422,-1.6808518927342786,205.75,0.06196786415202182 4580,2017-12-14,211.0500030517578,212.1499938964844,208.8000030517578,211.4499969482422,158446.0,-0.0016555858790514577,2.7222372927332903,-0.1666645473850164,66.30630283868311,58.76573583974188,-5.461375943610818,-7.065131825671557,-9.61810279873282,-20.913861674617294,8.584716066340334,3.349990844726591,2.5861827725449302,6.380003356933599,-0.13495128663046785,12.894958000497667,3.122526035151566,9.637480678715633,-6.843212250488278,87.42867606026753,25.83325774756529,3.257477321782032,12,-4.325004577636719,-6.475006103515625,-7.012504577636719,-20.82500457763672,12.649993896484375,3,0.0575692666230605,1.807681021632239,211.3999938964844,2.2307710365388016,209.0,-1.7169763518377068,207.9499969482422,0.0575692666230605 4581,2017-12-15,212.6499938964844,213.1000061035156,209.1000061035156,210.4499969482422,260294.0,0.007581098420236465,1.5806273780167137,-5.5000762951095545,75.75754948556522,61.0619279909413,-6.183103893861016,-8.116463335408184,-10.825582954847192,-22.28495888331227,9.638614107417789,4.0,2.7615718050847136,7.367494201660179,0.265882161133419,14.469106242186939,3.816688181396785,10.918300221923573,-7.331154661884796,93.95957758825577,24.53852688929146,3.5508060202633827,12,-5.449989318847685,-7.599990844726591,-8.86249542236331,-22.224998474121122,7.25,4,0.05290383410721544,2.7222372927332903,211.0500030517578,1.807681021632239,211.3999938964844,2.2307710365388016,209.0,0.05290383410721544 4582,2017-12-18,214.9499969482422,215.1499938964844,212.6999969482422,213.5,225462.0,0.010815909324114026,1.6486584571225398,0.6590904361938893,74.95105843962725,62.645184080396255,-7.60549511518019,-9.974904847733342,-12.73532977396627,-24.313226015995014,11.172681384698588,2.5,2.7531179910355377,9.062497711181635,0.8575026519676499,17.26749277039562,4.960000181574657,13.164995240788613,-8.386171014616025,97.57579456676102,25.32039163989363,4.102497529606988,12,-6.724998474121094,-8.875,-11.25,-23.75,5.949996948242216,0,0.04349851703308949,1.5806273780167137,212.6499938964844,2.7222372927332903,211.0500030517578,1.807681021632239,211.3999938964844,0.04349851703308949 4583,2017-12-19,214.3000030517578,215.3500061035156,213.25,214.6000061035156,209414.0,-0.0030239307081306732,1.333336159030263,-0.20689909183703722,69.41430751255301,64.4128272421097,-6.152392390472812,-8.998691067901177,-11.713929342017224,-23.43003981982818,12.01003085767114,2.1000061035155966,3.2250984821001794,7.91250381469726,-1.0673486037611326,16.892356233155652,3.4225776054680637,12.402430023926456,-6.190666884817176,85.99995930989621,14.017833891137968,4.4899262092291945,12,-5.699996948242216,-8.125,-11.362506866455078,-22.925003051757812,5.6999969482421875,1,0.049929989714736056,1.6486584571225398,214.9499969482422,1.5806273780167137,212.6499938964844,2.7222372927332903,211.0500030517578,0.049929989714736056 4584,2017-12-20,214.9499969482422,215.5500030517578,212.9499969482422,214.0,140600.0,0.00303310260022438,1.4186000298077401,-3.1666242815729566,67.95453158291909,65.82576529038661,-5.622142313327487,-9.16148056119431,-11.995037073962777,-23.811953646759207,12.839358934322254,2.600006103515625,3.6135596354631048,7.954998016357422,-1.626721755795785,17.53671778851063,3.1641381302808327,12.745857902434011,-5.392526793986548,91.1110206886574,21.259486698275325,4.790859886076597,12,-5.474998474121094,-8.674995422363281,-11.91250228881836,-23.574996948242188,-15.050003051757784,2,0.05559431085323374,1.333336159030263,214.3000030517578,1.6486584571225398,214.9499969482422,1.5806273780167137,212.6499938964844,0.05559431085323374 4585,2017-12-21,214.8000030517578,215.1999969482422,211.8000030517578,214.6999969482422,129900.0,-0.0006978083210695818,6.5555932318334404,0.10526992081466133,83.0556090084576,68.88834322427147,-4.074258355647231,-8.539655493094841,-11.470294321515837,-23.411989222001523,14.038872056908462,3.399993896484375,3.8017937915549567,7.227503967285145,-2.786353529088501,17.24136146365879,2.220575219098322,12.234432715471968,-4.044026318001727,88.37208752161668,15.213382971787794,5.006928748186829,12,-4.200004577636719,-7.775001525878906,-12.312507629394531,-23.07500457763672,-7.3000030517578125,3,0.05074484982133787,1.4186000298077401,214.9499969482422,1.333336159030263,214.3000030517578,1.6486584571225398,214.9499969482422,0.05074484982133787 4586,2017-12-22,217.75,218.3999938964844,214.3500061035156,214.75,169970.0,0.01373369137025282,-1.1315793700509145,29.998169057064388,84.43881840772781,71.96800104728938,-5.747452299978107,-10.803081824532171,-14.021267144990645,-26.097912159324892,15.45468505036418,4.049987792968807,4.493346671548437,9.390000915527338,-1.2371047273492763,20.017106558403952,4.076448094089045,14.703553736965631,-6.035218002643575,90.1515939676833,14.936320565804365,5.313552821438306,12,-5.100006103515597,-9.300003051757812,-15.262504577636719,-25.850006103515625,-3.8500061035155966,4,0.027324899877116726,6.5555932318334404,214.8000030517578,1.4186000298077401,214.9499969482422,1.333336159030263,214.3000030517578,0.027324899877116726 4587,2017-12-27,216.3000030517578,217.5,214.3500061035156,217.5,311290.0,-0.006658998614200606,4.25000317892252,-0.3999989827473958,77.77781964008796,73.76437331474382,-3.339645900213526,-8.426529044657002,-12.15507820679602,-24.38001178711599,16.79320381398307,3.3999938964844034,5.2268114738402005,7.077503967285168,-3.161045889011774,17.31605382358211,1.958229039136711,12.196778895433624,-4.5,68.18191276122013,-9.290606007877642,5.119274928148471,12,-3.1750030517578125,-7.850006103515625,-14.475006103515625,-22.350006103515625,-6.0,2,0.01664350806257353,-1.1315793700509145,217.75,6.5555932318334404,214.8000030517578,1.4186000298077401,214.9499969482422,0.01664350806257353 4588,2017-12-28,216.8500061035156,218.6000061035156,214.3999938964844,216.75,147850.0,0.0025427787517238176,1.3333361590302262,-0.08333863153743037,84.02071423852192,75.96407901712699,-2.971509761531081,-8.24546503576616,-12.241679286739071,-24.68892582548918,18.28779594150063,4.200012207031193,5.85741903993457,6.895006561279274,-3.324322170091307,17.114335292649855,1.7853421955939837,12.004670926964565,-3.730004882812466,74.2647174320366,-7.873793766499034,5.109664365685296,12,-3.150001525878878,-8.300003051757784,-15.362510681152315,-22.07501220703122,-9.650009155273409,3,0.018676447678011687,4.25000317892252,216.3000030517578,-1.1315793700509145,217.75,6.5555932318334404,214.8000030517578,0.018676447678011687 4589,2017-12-29,218.0,218.6499938964844,215.1000061035156,217.4499969482422,207388.0,0.005303176684880784,2.8378436337542015,5.499694842845628,87.03251308605658,78.26699126683515,-3.4496000402369873,-8.853062396715586,-12.968217684813396,-25.570333843326807,19.452596280222366,3.549987792968807,6.378608912582479,7.412500762939459,-3.166322962188616,17.991324488067534,2.1230889003754214,12.701912625503496,-3.783997802734376,90.51102532516819,1.6843474260531792,5.289411862564035,12,-4.125,-9.425003051757812,-16.66250228881836,-22.375,-12.800003051757812,4,0.00917431192660545,1.3333361590302262,216.8500061035156,4.25000317892252,216.3000030517578,-1.1315793700509145,217.75,0.00917431192660545 4590,2018-01-02,216.3000030517578,218.1999969482422,214.0,218.1999969482422,142326.0,-0.0077981511387256175,3.4210636213238246,-3.45451518934665,77.54577449918757,78.46568293501542,-1.0354642792335085,-6.771737559804052,-10.870295582281017,-23.608909678871555,20.401946428102352,4.1999969482421875,6.682377576036259,5.250003814697266,-5.485283544550612,15.985291173945143,-0.117639864926673,10.617647494321204,2.349990844726591,49.46249614427912,-38.23102183904357,5.3676436796239315,1,-1.0750045776367188,-7.725006103515625,-14.962505340576172,-20.27500915527341,-4.8000030517578125,1,-0.07582066076693073,2.8378436337542015,218.0,1.3333361590302262,216.8500061035156,4.25000317892252,216.3000030517578,-0.07582066076693073 4591,2018-01-03,217.0,218.3999938964844,215.3000030517578,217.0,146276.0,0.003236231800120226,1.21428882833785,-0.0,75.63747777094795,78.5419517496066,-1.1773309276246096,-6.705004800416191,-11.228564318341057,-24.055923644621203,21.997325749573054,3.099990844726591,6.743627039475371,5.245000457763666,-5.080846398581855,15.570847314109187,0.08207702959091989,10.407923885936412,1.6499938964844034,64.51621371520788,-22.710495304098202,5.162923428172759,1,-1.7750015258789062,-8.425003051757812,-15.16250228881836,-20.975006103515597,-13.199996948242188,2,-0.04377880184331795,3.4210636213238246,216.3000030517578,2.8378436337542015,218.0,1.3333361590302262,216.8500061035156,-0.04377880184331795 4592,2018-01-04,216.8000030517578,218.5,215.8999938964844,217.3999938964844,128810.0,-0.0009216449227750223,-1.1666634877644328,-100.0,73.2143749188238,78.96418146141446,-0.7680857183953833,-5.814708485178329,-10.714355365568338,-23.607126952688304,23.6881401654744,2.6000061035155966,6.803188150333199,4.417503356933594,-5.505481143502351,14.340487857369538,-0.5439888932843644,9.378995607151552,1.7569909667969057,60.2151984301471,-24.72804786637643,4.9614922502179715,1,-1.5750045776367188,-8.225006103515625,-14.612503051757812,-20.77500915527341,-16.90000915527341,3,-0.013376425804666914,1.21428882833785,217.0,3.4210636213238246,216.3000030517578,2.8378436337542015,218.0,-0.013376425804666914 4593,2018-01-05,217.3999938964844,218.1999969482422,216.0,216.0,102018.0,0.0027674854071997324,-2.142866485013624,-2.333358765036431,70.0000813805394,79.19146477226117,-0.9857624563660181,-5.73612358467966,-11.051159731060665,-23.914780375141277,25.797767406544242,2.1999969482421875,6.499931640840458,4.399994659423868,-5.1310662411580665,13.931055560005802,-0.3655357908670851,9.165525109714821,1.1000061035155966,73.11824428533005,-9.636295488495861,4.765530450290963,1,-2.1749954223633097,-8.599998474121122,-15.099994659423857,-21.375,-15.0,4,-0.032658652456573956,-1.1666634877644328,216.8000030517578,1.21428882833785,217.0,3.4210636213238246,216.3000030517578,-0.032658652456573956 4594,2018-01-08,217.6999969482422,218.8000030517578,217.0,217.5,127656.0,0.0013799588784746408,-2.00001271568989,0.14285558583105978,72.24085490324161,77.98982542723718,-0.9550933815062876,-5.195965897183726,-11.06133295185623,-23.948869525546172,28.16423629531321,1.8000030517578125,6.088437815631295,3.99749755859375,-4.6632739921697635,12.658269109357263,-0.33288821678800673,8.327883333975507,-3.6999969482421875,77.08322074685367,-4.870219678878996,4.330385775381764,1,-1.2999954223632812,-7.649993896484375,-15.02499771118164,-21.375,-16.5,0,-0.048231511930137305,-2.142866485013624,217.3999938964844,-1.1666634877644328,216.8000030517578,1.21428882833785,217.0,-0.048231511930137305 4595,2018-01-09,221.6000061035156,222.3999938964844,217.6999969482422,217.6999969482422,186188.0,0.017914603628591763,-1.4102491871779668,19.500343327992532,75.94211026330075,77.04574674452306,-4.234373194939025,-8.055905714110025,-14.757229330448837,-27.53842627630212,31.02260593443653,4.699996948242216,6.065484826376775,6.975006103515597,-0.8424867089872237,14.792498916018417,3.0662596972641722,10.883752509767021,-7.504006042480427,88.73255176711974,7.955033100782018,3.9087464062514155,1,-3.400009155273409,-9.750007629394503,-18.46250915527341,-24.750007629394503,-18.200012207031193,1,-0.07400725949263964,-2.00001271568989,217.6999969482422,-2.142866485013624,217.3999938964844,-1.1666634877644328,216.8000030517578,-0.07400725949263964 4596,2018-01-10,220.3999938964844,221.6000061035156,218.6000061035156,221.6000061035156,174608.0,-0.005415217391603444,3.9999491378874246,-0.30769471538511467,66.87307788606458,75.83410877185379,-2.9267023008411286,-6.010225768682204,-13.367676213446629,-25.970314526671103,33.36331402671591,3.0,6.053848864058466,5.04249420166019,-1.9783991939631846,12.063387597283565,1.5320475038485029,8.552940899471878,-5.9718340820312505,69.23076923076923,-9.032672344323004,3.510446697811687,1,-2.199996948242216,-8.54999542236331,-17.199996948242216,-23.54999542236331,-15.099990844726591,2,-0.040381098652228054,-1.4102491871779668,221.6000061035156,-2.00001271568989,217.6999969482422,-2.142866485013624,217.3999938964844,-0.040381098652228054 4597,2018-01-11,220.5,221.1999969482422,218.8000030517578,220.8999938964844,126050.0,0.00045374821363464157,3.79998779296875,0.33332485631457076,69.87179675281055,74.26200682899697,-2.646604460988783,-5.398598320698795,-13.25695244381464,-25.665169834106337,34.98763946549468,2.399993896484375,5.827518974349573,4.515000152587902,-1.9387310075284176,10.968731312704222,1.2881345725297422,7.741865732646062,-5.752966822265591,70.31256705528901,-6.684240310513189,3.22686558005816,1,-2.3000030517578125,-8.650001525878906,-17.275001525878906,-23.0,-11.399993896484403,3,-0.07573694761107563,3.9999491378874246,220.3999938964844,-1.4102491871779668,221.6000061035156,-2.00001271568989,217.6999969482422,-0.07573694761107563 4598,2018-01-12,221.6999969482422,222.0,219.5,220.5,287712.0,0.005442163030576763,1.7777730682829653,-3.0000381475545286,70.89784071518883,72.4692654544561,-3.4489777213098023,-5.900901744048269,-14.240825627716447,-26.480060782933975,36.762079119923705,2.5,5.312739527279405,5.079997253417957,-0.966263719646264,11.126258226482179,2.056866766885861,8.103127739950054,-6.646845341757768,87.03707889933098,11.337120241499136,3.023130486532109,1,-3.5,-9.849998474121094,-18.474998474121094,-23.900001525878906,-13.800003051757784,4,-0.0983310931521898,3.79998779296875,220.5,3.9999491378874246,220.3999938964844,-1.4102491871779668,221.6000061035156,-0.0983310931521898 4599,2018-01-15,224.5,224.8000030517578,221.5,222.0,351714.0,0.012629693686516008,1.1290300351443676,2.0833386315374542,75.79786003634528,72.27505273636253,-5.8446164117800095,-8.083615943704615,-16.81511506089916,-28.889136618354428,38.133653604397935,3.3000030517578125,5.117663911372176,7.224999999999994,0.7375631188523073,13.712436881147681,3.981281559426151,10.468718440573838,-9.152974701915582,95.77460853717768,20.782110116625276,3.243718440573846,1,-4.4499969482421875,-11.449996948242188,-21.275001525878906,-26.70000457763672,-12.399993896484403,0,-0.0984410071426084,1.7777730682829653,221.6999969482422,3.79998779296875,220.5,3.9999491378874246,220.3999938964844,-0.0984410071426084 4600,2018-01-16,223.1999969482422,225.8999938964844,222.3000030517578,224.8999938964844,209442.0,-0.005790659473308701,-1.0571465940054658,-0.6799987792968863,65.88919544852374,71.19191025609318,-3.86987816531024,-6.141576433845955,-15.298238819312218,-27.16587094964939,39.47952266627665,3.599990844726591,4.743542797886164,5.317497253417969,-0.9884959086375318,11.62349041547347,2.1645006723902327,8.470493834445705,-7.285792984937359,63.01367858665743,-9.645674430660954,3.1529965810277494,1,-2.300003051757784,-9.324996948242188,-19.974998474121094,-25.400001525878906,-10.5,1,-0.09856630959140011,1.1290300351443676,224.5,1.7777730682829653,221.6999969482422,3.79998779296875,220.5,-0.09856630959140011 4601,2018-01-17,223.8999938964844,226.8000030517578,222.0,223.1000061035156,195110.0,0.003136187086976161,-2.2000020345052085,-0.4705818994534009,73.17069085989762,71.18705647176803,-3.898108656590182,-6.277382143451604,-15.839680424695786,-27.45339856053309,40.71220785392311,4.8000030517578125,4.200690461403497,5.454994201660185,-0.892642837292243,11.802631240612612,2.281175682183971,8.628812721136399,-7.186926738525216,63.74988555908239,-9.08439662912376,3.173818519476221,1,-2.499992370605497,-8.79999542236331,-20.67499542236331,-25.699996948242216,-11.699996948242216,2,-0.09155873407248849,-1.0571465940054658,223.1999969482422,1.1290300351443676,224.5,1.7777730682829653,221.6999969482422,-0.09155873407248849 4602,2018-01-18,224.3000030517578,224.8999938964844,223.0,224.8000030517578,157420.0,0.001786552774353023,4.428695993372793,-0.625009536888641,72.92304600825778,71.5118303192923,-3.489299273313179,-6.262055384669225,-15.994234219771414,-27.30908265961932,41.538738673815615,1.8999938964844034,4.073811745318125,5.387503051757818,-1.2470832844706763,12.022089387986313,2.070209883643571,8.704796219872065,-6.578242304418751,65.75343897427537,-6.614874909563227,3.3172931681142517,1,-2.4000015258789062,-8.075004577636719,-20.962505340576172,-26.00000762939453,-11.199996948242216,3,-0.08470797923090401,-2.2000020345052085,223.8999938964844,-1.0571465940054658,223.1999969482422,1.1290300351443676,224.5,-0.08470797923090401 4603,2018-01-19,225.0,228.8000030517578,224.6999969482422,224.8999938964844,285594.0,0.0031208066817576263,-15.4000244140625,-0.20001220703119316,72.15187306247421,71.50194344809593,-3.3501689438925553,-6.450030411026688,-16.413014577927413,-27.430408878843252,42.55953244071155,4.5,4.034641585419422,5.552500152587896,-1.2397907828301413,12.344791088005934,2.1563546848788917,8.948645620296901,-6.370415022219049,47.945185436014484,-21.214104455815743,3.396145467709015,1,-1.75,-7.150001525878906,-20.637500762939453,-25.82500457763672,-11.800003051757812,4,-0.07066663953993069,4.428695993372793,224.3000030517578,-2.2000020345052085,223.8999938964844,-1.0571465940054658,223.1999969482422,-0.07066663953993069 4604,2018-01-22,226.8999938964844,226.8999938964844,224.0,225.5,139764.0,0.008444417317708508,3.142866485013496,13.999084528536457,83.12493979936646,72.3000356187699,-4.255404297624409,-7.809241408539947,-17.99907972903938,-28.773130198076075,43.6368557085029,2.8999938964844034,4.173969915085536,6.85499420166019,-0.36069470792003244,14.070683111240413,3.247149746870093,10.462838656450288,-7.0499587498262315,72.05870143275519,0.39104968893022374,3.607844454790109,1,-3.1999893188476847,-8.574989318847685,-22.69999313354495,-26.599998474121122,-12.0,0,-0.08373733147242002,-15.4000244140625,225.0,4.428695993372793,224.3000030517578,-2.2000020345052085,223.8999938964844,-0.08373733147242002 4605,2018-01-23,225.6999969482422,228.0,223.3999938964844,227.8000030517578,160330.0,-0.00528866011688689,2.680004882812477,-1.500010899182531,76.36360273548229,73.3545383798163,-2.696196206467846,-6.06155362275814,-16.415254760257795,-27.022769410895506,45.4028477649568,4.600006103515597,4.399546178248443,5.109997558593761,-2.0841931005781476,12.30418821776567,1.512902229007807,8.707092888179716,-4.775965652972047,54.41169540777974,-17.410370937033342,3.5970953295859505,1,-1.899993896484375,-6.899993896484375,-20.374996185302734,-23.79999542236328,-10.399993896484375,1,-0.060256938540612204,3.142866485013496,226.8999938964844,-15.4000244140625,225.0,4.428695993372793,224.3000030517578,-0.060256938540612204 4606,2018-01-24,223.6999969482422,226.6999969482422,223.0,225.8000030517578,131954.0,-0.00886132045654675,-1.1142839704241072,1.0,68.85242347683257,73.24127468248541,-0.19988309157125173,-3.7871062340911408,-14.032246246036124,-24.49681043920984,46.41703145517044,3.6999969482421875,4.560204006425977,2.812497711181635,-4.3792982944948164,10.004293716858086,-0.7834002916565908,6.408395714019861,-1.8308490421935346,12.068906550489466,-58.69235968565814,3.5958980028382275,1,0.45000457763671875,-4.749992370605469,-18.049999237060547,-21.25,-12.199996948242188,2,-0.04917300022380011,2.680004882812477,225.6999969482422,3.142866485013496,226.8999938964844,-15.4000244140625,225.0,-0.04917300022380011 4607,2018-01-25,219.8999938964844,223.1000061035156,219.1999969482422,222.6999969482422,164826.0,-0.016987050083138833,1.1666588960331807,1.3333309113103493,55.813945235928955,71.56528629590099,3.918087288696711,0.31244689465015085,-9.82746588529713,-20.167646672868642,46.759923144421315,4.5,4.210463040161528,-1.167504882812466,-8.049383685839814,5.714373920214882,-4.60844428432614,2.273434518701208,8.900009155273409,7.291630241629425,-60.56194486344848,3.4409394015136754,1,4.100006103515597,0.4000091552734091,-13.774990081787138,-16.97499084472659,-10.799987792968807,3,-0.03501590341956495,-1.1142839704241072,223.6999969482422,2.680004882812477,225.6999969482422,3.142866485013496,226.8999938964844,-0.03501590341956495 4608,2018-01-26,220.8999938964844,222.1999969482422,217.8999938964844,218.5,251294.0,0.004547521726947945,-1.3888865341415046,-0.8571397431076858,57.20719141714806,69.49965644932351,3.120865191677325,-0.38849973130155036,-10.415617829367534,-20.658434754263027,46.672347209412415,4.300003051757784,4.1919266745987045,-0.3700042724609034,-6.961576382555393,6.221567837633586,-3.665790327508148,2.9257817825863413,7.708009033203098,29.70295234728387,-35.455399513376435,3.2957860550472473,1,2.4500045776366903,-0.5999908447265909,-13.749996185302763,-16.949996948242216,-10.0,4,-0.03531004078082478,1.1666588960331807,219.8999938964844,-1.1142839704241072,223.6999969482422,2.680004882812477,225.6999969482422,-0.03531004078082478 4609,2018-01-29,220.0,222.6999969482422,219.3999938964844,222.5,238762.0,-0.004074214220694539,1.275868963557706,-1.0416693157687147,45.8333200878652,67.27122585369479,3.70502909905872,0.7051658770899962,-9.033207147450355,-19.286017230594638,46.61252962303155,3.300003051757784,4.108729749951323,-1.3699981689453011,-7.811670328717952,5.07167399082735,-4.590834248831641,1.8508379109410384,8.179682568359368,20.79212707390968,-39.67470648783693,3.220836079886326,1,3.3499984741210938,0.3000030517578125,-12.612495422363281,-15.949996948242188,-6.6999969482421875,0,-0.03090910478071729,-1.3888865341415046,220.8999938964844,1.1666588960331807,219.8999938964844,-1.1142839704241072,223.6999969482422,-0.03090910478071729 4610,2018-01-30,199.8999938964844,221.6999969482422,198.6999969482422,220.0,1230540.0,-0.09136366410688912,-1.0444444444444445,8.040002441406239,23.09711717066051,61.70749544377956,22.520639749823175,20.56806312728267,11.235332026065777,1.1399988108469472,47.18254533202916,23.0,3.3850138418683287,-20.650003814697243,-32.0647692660809,-9.235238363313584,-26.357386540389086,-14.9426210890054,27.868501124999966,4.285703386579343,-52.79756097022228,5.707382725691833,1,13.850006103515597,13.850006103515597,7.975006103515597,4.45000457763669,15.0,1,0.07503752105048855,1.275868963557706,220.0,-1.3888865341415046,220.8999938964844,1.1666588960331807,219.8999938964844,0.07503752105048855 4611,2018-01-31,207.5,210.5,200.8999938964844,201.0,817476.0,0.03801904119842625,-1.865668242646204,-0.32338298637944773,35.745615943023154,57.57666988097571,13.800968194104883,12.880224764032164,3.939167904543183,-6.090485759912127,47.7324578102775,10.600006103515597,2.3695818513219535,-12.574997711181652,-25.32438440838513,0.17438898602182462,-18.94969105978339,-6.200304362579914,18.524385137089837,36.06557274531156,-18.545181796149443,6.374693348601733,1,6.25,6.25,1.3125,-3.1500015258789062,11.0,2,0.03759037615304961,-1.0444444444444445,199.8999938964844,1.275868963557706,220.0,-1.3888865341415046,220.8999938964844,0.03759037615304961 4612,2018-02-01,213.8999938964844,214.0,209.1999969482422,209.3999938964844,410434.0,0.03084334407944289,1.042549185117874,0.6923076923076923,42.322832103168665,54.262331996608424,6.44874628122264,6.589686435005802,-2.1553342584661266,-12.139867823475669,47.971130192655295,6.5,1.7963059213781207,-6.030003356933577,-19.000270325923793,6.94026361205664,-12.5151368414287,0.4551301275615458,10.484927949274578,63.3333206176759,12.29452033068479,6.485133484495109,2,-0.5499954223633097,-0.14999389648440342,-3.349998474121122,-8.125,5.400009155273409,3,-0.0112201681391626,-1.865668242646204,207.5,-1.0444444444444445,199.8999938964844,1.275868963557706,220.0,-0.0112201681391626 4613,2018-02-02,210.3000030517578,214.0,209.5,214.0,268204.0,-0.01683025220874379,1.4324344387029193,-0.8222215440538194,36.24031059329792,49.0529287514897,8.654354381020653,10.150934604233385,1.6678698021470666,-8.19785745586671,48.22270072714912,4.5,0.8823132644400289,-9.27499465942384,-22.908525674888892,4.358536356041213,-16.091760167156366,-2.458229151691313,12.543823300150166,48.33335876464844,2.831338035391312,6.816765507732531,2,3.0499954223632812,3.4499969482421875,0.48749542236328125,-4.525009155273409,9.800003051757784,4,-0.005706119499897855,1.042549185117874,213.8999938964844,-1.865668242646204,207.5,-1.0444444444444445,199.8999938964844,-0.005706119499897855 4614,2018-02-05,207.1999969482422,209.6000061035156,203.8999938964844,209.1000061035156,380320.0,-0.014740875218878013,2.9310304911736456,0.5135164114597648,35.018724879429854,44.45905343415055,9.68446811423749,13.095380867984318,5.0080258344016215,-4.768789395293538,48.60925126240501,6.400009155273409,-0.2221201338039691,-11.850000762939459,-26.554171770067114,2.8541702441881966,-19.2020862665033,-4.497915259375617,14.195199639445832,36.95652173913043,-6.068890078664317,7.352085503563832,2,5.5,6.5500030517578125,3.925006866455078,-1.3249969482421875,11.5,0,0.017857128391592036,1.4324344387029193,210.3000030517578,1.042549185117874,213.8999938964844,-1.865668242646204,207.5,0.017857128391592036 4615,2018-02-06,205.1999969482422,207.6999969482422,196.3000030517578,197.5,501502.0,-0.009652509794677244,-1.2574265802303324,-4.052610444992391,32.90676600408554,40.4650914927342,9.466209059974602,14.549707807995674,7.215379993590972,-2.4536049945569687,48.46081994071342,11.399993896484375,-1.5175042843619053,-13.030000305175776,-28.91698290828998,2.85698229793843,-20.973491606732864,-5.086509003618687,14.83348766107909,50.282460062052415,9.470481883631187,7.943491301557098,2,4.500007629394531,7.350006103515625,6.025001525878906,0.6999969482422159,15.100006103515625,1,0.03947371454181203,2.9310304911736456,207.1999969482422,1.4324344387029193,210.3000030517578,1.042549185117874,213.8999938964844,0.03947371454181203 4616,2018-02-07,211.5,212.0,204.6999969482422,208.0,293228.0,0.030701769714679195,2.24444580078125,0.45454563469651843,39.438939780902906,38.645646442175746,1.4009710627931327,7.956696363155629,1.2405102818610203,-8.382622472162836,47.95965670887473,7.3000030517578125,-3.1661364538276473,-6.284997558593744,-22.412812760467943,9.842817643280455,-14.348905159530858,1.7789100423433695,6.634806084716189,85.87570377943891,46.22678984797737,8.063907600937103,2,-2.0,1.0500030517578125,0.3999977111816406,-5.600006103515597,12.699996948242188,2,0.016075621259973527,-1.2574265802303324,205.1999969482422,2.9310304911736456,207.1999969482422,1.4324344387029193,210.3000030517578,0.016075621259973527 4617,2018-02-08,203.8000030517578,211.5,203.8000030517578,211.1000061035156,293014.0,-0.03640660495622783,-1.1095873230869562,-2.085715157645081,34.31952676078211,36.10257259146843,7.349938581271346,15.116450796953416,9.277971246854946,-0.3750028919591273,47.46828545961726,7.6999969482421875,-4.954547227505373,-13.14999465942384,-30.377694804238928,4.077705485391249,-21.763844731831398,-4.536144587016281,12.588018790321712,42.37288866168328,3.6175221305145158,8.61385007240755,2,5.6999969482421875,8.75,8.099994659423828,3.099990844726591,21.399993896484375,3,0.07212952270912831,2.24444580078125,211.5,-1.2574265802303324,205.1999969482422,2.9310304911736456,207.1999969482422,0.07212952270912831 4618,2018-02-09,199.8999938964844,204.8000030517578,199.1999969482422,203.8000030517578,351450.0,-0.019136452879654486,-1.1132086335906213,0.5342476061478244,30.60344997682681,34.410364801353055,8.893028962736395,18.234406569500464,13.375534494045212,3.8058884098164185,46.94922632076779,5.600006103515625,-6.7518002504880315,-15.960003662109358,-34.62123834233506,2.7012310181163457,-25.290621002222196,-6.62938632199652,14.880986442369391,22.92988244898771,-11.133121911038078,9.330617340112848,2,9.100006103515597,12.650009155273409,12.000003814697237,7.70000457763669,24.90000915527341,4,0.09704857302456671,-1.1095873230869562,203.8000030517578,2.24444580078125,211.5,-1.2574265802303324,205.1999969482422,0.09704857302456671 4619,2018-02-12,202.3999938964844,203.8000030517578,199.8000030517578,201.8000030517578,187214.0,0.012506253508414833,1.3529348406582804,-0.1538434451917405,33.56840617556904,35.57384135745399,4.060976516381828,14.750082200630999,11.004662195195777,1.5945793623357645,45.85480636596033,4.0,-8.089513421585252,-12.355003356933565,-31.473743251064974,6.763736537197843,-21.91437330399927,-2.795633409867861,10.902508259401714,38.853452423183825,7.060204008042497,9.5593699470657,2,2.750007629394503,10.150009155273409,9.612503051757784,5.425003051757784,20.800003051757784,0,0.08745065583393097,-1.1132086335906213,199.8999938964844,-1.1095873230869562,203.8000030517578,2.24444580078125,211.5,0.08745065583393097 4620,2018-02-13,201.1999969482422,203.1000061035156,200.3999938964844,202.6000061035156,127442.0,-0.005928838855874363,1.2500015894511367,-2.3333841967394977,33.95149925752176,35.374495059064955,6.106986453966414,14.98571199745129,12.267700741193437,3.0369070966544314,44.51504285660045,2.700012207031193,-9.726030250533682,-12.455000305175787,-32.05344028251301,7.143439672161435,-22.254220293844412,-2.655780316507162,10.742305279313655,15.62499627471059,-17.892289178632645,9.799219988668613,2,3.9500045776367188,11.350006103515625,12.025005340576172,6.700004577636719,23.90000915527341,1,0.08697813253198894,1.3529348406582804,202.3999938964844,-1.1132086335906213,199.8999938964844,-1.1095873230869562,203.8000030517578,0.08697813253198894 4621,2018-02-14,203.3999938964844,203.6999969482422,198.3999938964844,202.5,163392.0,0.010934378636239028,6.066670735677046,-0.6428485793070708,37.95620437956205,34.88931420088644,3.647852831584288,11.774864178560136,10.291396996345782,1.1088645794536944,43.03577814964573,5.300003051757784,-11.105592715006281,-9.230003356933565,-28.716366593954916,10.256359880087786,-18.97318497544424,0.5131782615771101,7.290924397007586,38.16792114820595,1.2781908169902323,9.743181618510672,2,1.7500076293945028,9.150009155273409,11.625003814697237,6.300003051757784,18.90000915527341,2,0.083087559795475,1.2500015894511367,201.1999969482422,1.3529348406582804,202.3999938964844,-1.1132086335906213,199.8999938964844,0.083087559795475 4622,2018-02-15,205.3000030517578,206.5,203.1999969482422,203.8999938964844,250008.0,0.009341244898170231,-1.3571424678884583,1.5555762775083117,38.76081499512224,35.169370245533585,0.44661126353042846,8.831220108557773,8.598249995879058,-0.5181545168397008,41.23396515193159,3.3000030517578125,-9.793394493011562,-6.379994201660168,-25.315630072114004,12.555641668793669,-15.847812136887086,3.0878237335667507,4.239642022395429,85.1852340244366,45.428940291591985,9.467817935226917,2,-1.1500015258789062,7.25,9.724994659423828,4.399993896484375,17.399993896484375,3,0.09206036831728404,6.066670735677046,203.3999938964844,1.2500015894511367,201.1999969482422,1.3529348406582804,202.3999938964844,0.09206036831728404 4623,2018-02-16,209.1000061035156,209.5,206.3000030517578,208.0,134720.0,0.01850951288490621,2.368428660916494,0.7857135072097263,42.46197016875835,35.99639749990342,-3.9577074282502167,3.983172828425893,5.027740080643639,-4.011517247730097,38.538796889256176,4.1999969482421875,-9.366604324857917,-1.784991455078142,-19.672036714334126,16.102053804177842,-10.728514084706148,7.158531174549864,-12.800003051757784,96.39645336449215,52.00066710902777,8.943522629627994,2,-4.95000457763669,3.449996948242216,5.924991607666044,0.5999908447265909,10.899993896484403,4,0.0769966062877887,-1.3571424678884583,205.3000030517578,6.066670735677046,203.3999938964844,1.2500015894511367,201.1999969482422,0.0769966062877887 4624,2018-02-19,207.8999938964844,210.0,207.3000030517578,210.0,204312.0,-0.005738939129619758,1.5714181913301266,-1.9090858648911317,57.49063327946089,38.72793830827846,-2.959144124956424,3.886006444755168,6.493166213524091,-2.5103264715009175,36.09222587403269,2.6999969482421875,-9.7940030051968,-2.0350036621093466,-18.283893390442984,14.21388606622429,-10.15944852627618,6.089441202057486,-11.335990905761747,81.89650863305019,31.08753797688444,8.124444864166819,2,-2.699996948242216,4.650009155273409,7.125003814697237,1.800003051757784,13.700012207031193,0,0.08128912771247165,2.368428660916494,209.1000061035156,-1.3571424678884583,205.3000030517578,6.066670735677046,203.3999938964844,0.08128912771247165 4625,2018-02-20,212.1000061035156,212.8999938964844,207.0,208.8000030517578,218676.0,0.02020207951099029,1.4081712728688043,-1.5714254573990456,54.60000329589641,40.41250092105552,-6.791677119330558,-1.4599777989929237,2.628963661881585,-6.388066380958236,33.137906769724864,5.899993896484403,-9.489821231651064,2.8450080871581633,-11.671984144176378,17.362000318492704,-4.413488028509107,10.103504202825434,-14.998563232421844,94.48284280711168,40.08184763823482,7.2584961156672705,2,-6.450012207031193,0.4499969482422159,4.449996948242216,-1.2000045776366903,11.599990844726591,1,0.052333760138173924,1.5714181913301266,207.8999938964844,2.368428660916494,209.1000061035156,-1.3571424678884583,205.3000030517578,0.052333760138173924 4626,2018-02-21,212.6999969482422,213.1000061035156,209.5,211.8999938964844,143876.0,0.002828811067708159,3.4999475486130236,0.24242494301078096,48.64253823239118,42.00394664012319,-8.050101739698448,-3.084456532958569,2.294859294597643,-6.706925684770141,30.25991675885261,3.6000061035155966,-8.813558921403995,3.9949989318847656,-8.968021954349695,16.958019818119226,-2.4865115112324645,10.476509375001996,-14.650641015624984,95.95950721863386,40.92497774133467,6.481510443117226,2,-6.9499969482421875,-0.149993896484375,4.6875,-1.25,13.800003051757812,2,0.05829811628201753,1.4081712728688043,212.1000061035156,1.5714181913301266,207.8999938964844,2.368428660916494,209.1000061035156,0.05829811628201753 4627,2018-02-22,212.1999969482422,213.3000030517578,210.1999969482422,212.3000030517578,147086.0,-0.002350728759632603,1.9523781843547003,-0.12500715253009276,52.31142603837638,44.41594398029536,-6.9657828722519355,-3.363338758905172,2.9894944035030733,-5.943411477585158,29.29114422152309,3.100006103515625,-7.785836013481372,3.8799987792968693,-8.103429795971778,15.863427354565516,-2.111715508337454,9.871713066931193,-12.9465890019531,84.28562709263393,27.230127591059514,5.99171428763432,2,-6.349998474121094,0.350006103515625,6.0500030517578125,-0.29999542236328125,12.600006103515625,3,0.047596636422097216,3.4999475486130236,212.6999969482422,1.4081712728688043,212.1000061035156,1.5714181913301266,207.8999938964844,0.047596636422097216 4628,2018-02-23,213.1000061035156,214.0,211.5,212.1999969482422,159974.0,0.004241325015159836,-1.173910159022908,-8.999542264265813,57.583551591325325,47.08429347093495,-6.477654802547903,-5.141260253100398,2.264741580929467,-6.6206975203959075,28.812617421546193,2.5,-7.54970353500633,5.170007324218716,-5.528367907654626,15.868382556092058,-0.17918029171795524,10.519194940155387,-12.441938646679631,87.14294433593709,26.4072013338441,5.349187615936665,2,-6.900009155273409,-0.5500030517577841,5.962493896484403,-1.2000045776366903,8.199996948242216,4,0.045049228389338,1.9523781843547003,212.1999969482422,3.4999475486130236,212.6999969482422,1.4081712728688043,212.1000061035156,0.045049228389338 4629,2018-02-26,213.1999969482422,216.0,212.6000061035156,213.8999938964844,139060.0,0.0004692202809135626,-2.578981183292164,-0.7777664750860979,60.810801894067836,50.06866043055118,-5.458585652370374,-6.088996840814389,2.267411563309224,-6.511888236635116,28.025275241196585,3.3999938964844034,-6.177620046461527,5.609998321533197,-3.8316596954068416,15.051656338473236,0.8891693130631779,10.330827330003217,-10.940897586226527,68.88885498046875,6.548666952565512,4.720829008470026,2,-6.0,-1.0499954223632812,7.350002288818359,-0.29999542236328125,13.5,0,0.03189494910456592,-1.173910159022908,213.1000061035156,1.9523781843547003,212.1999969482422,3.4999475486130236,212.6999969482422,0.03189494910456592 4630,2018-02-27,214.8999938964844,215.3000030517578,212.8999938964844,214.1000061035156,149554.0,0.00797371938356517,1.9999999999999645,-1.1428446866485362,55.24690020759479,51.989848855888155,-5.599742166165441,-6.964696204640262,0.7032291763406988,-7.995071664105552,27.049511186095266,2.400009155273409,-3.9927574017364122,6.559995269775413,-2.6907590335835323,15.810749573134359,1.9346181180959263,11.1853724214549,-10.717168445150946,83.07682917668313,22.734136062039752,4.625377151679479,2,-5.29999542236331,-2.749992370605497,6.112510681152315,-1.9999923706054972,11.300003051757784,1,0.031177349452408798,-2.578981183292164,213.1999969482422,-1.173910159022908,213.1000061035156,1.9523781843547003,212.1999969482422,0.031177349452408798 4631,2018-02-28,215.3000030517578,216.3000030517578,212.8000030517578,213.8999938964844,125992.0,0.0018613735069070714,1.0588179855759954,1.7500381475545819,72.9083331104298,55.78401753536677,-4.620067017551776,-7.115186202139654,0.3949025471047207,-8.129032066047898,25.939687294144733,3.5,-2.0703020378325903,6.570004272460949,-3.1760580755499177,16.316066620471815,1.6969730984555156,11.443035446466382,-9.462773163611047,83.60657377992345,20.12371208249614,4.873031174005438,2,-4.0,-3.8000030517578125,6.0,-2.4000015258789062,9.699996948242188,2,0.039015298548161326,1.9999999999999645,214.8999938964844,-2.578981183292164,213.1999969482422,-1.173910159022908,213.1000061035156,0.039015298548161326 4632,2018-03-01,211.5,215.3000030517578,210.3000030517578,215.3000030517578,189696.0,-0.017649804913585143,1.631576833964431,-2.7142701441946686,73.19998388673844,59.19935239292011,0.16974393467651794,-3.6935751785354114,4.170174735603098,-4.100738237409928,25.85448992773281,5.0,-0.06126489335997576,2.890000915527338,-6.6448468860845935,12.42484871713927,-1.8774229852786277,7.657424816333304,-3.9887264056754645,19.99994913736979,-46.60445568178081,4.767423900805966,3,0.15000152587890625,-1.7999954223632812,10.050003051757812,1.4000015258789062,16.699996948242188,3,0.07092198581560294,1.0588179855759954,215.3000030517578,1.9999999999999645,214.8999938964844,-2.578981183292164,213.1999969482422,0.07092198581560294 4633,2018-03-02,209.1000061035156,210.3999938964844,208.0,209.5,171082.0,-0.011347488872266664,1.1818307924925828,0.10526146717155227,63.45382658188745,59.86192942652306,2.8717310279897106,-1.4631057275703085,6.537994185188609,-1.4936721451051085,25.92081936314152,3.5,1.478348067945376,0.5500068664550497,-8.955119464387082,10.055133197297181,-4.202556298966016,5.302570031876115,7.199996948242216,13.253080711610487,-54.512737546227534,4.75256316542107,3,2.5499954223633097,0.3999938964844034,13.04999542236331,3.7999954223633097,12.299987792968807,4,0.0750836752270101,1.631576833964431,211.5,1.0588179855759954,215.3000030517578,1.9999999999999645,214.8999938964844,0.0750836752270101 4634,2018-03-05,210.8999938964844,212.0,207.6999969482422,208.5,188280.0,0.008608262747145545,-1.1500015258789062,-6.000076295109128,69.01959047828204,61.46410578012146,1.7232652383882794,-3.132280028885731,4.705130141392345,-3.0828006437434112,25.01951108652179,4.3000030517578125,2.9666662763455633,2.1649948120117415,-7.373467449950624,11.703457073974107,-2.6042363189694413,6.934225942992924,5.234009094238246,37.209240432214095,-35.61732864229429,4.769231130981186,3,1.1000061035155966,-1.3999938964844034,10.92500686645505,2.000007629394503,13.800003051757784,0,0.0493125152027174,1.1818307924925828,209.1000061035156,1.631576833964431,211.5,1.0588179855759954,215.3000030517578,0.0493125152027174 4635,2018-03-06,213.3000030517578,214.3000030517578,212.0,213.1999969482422,152716.0,0.011379844593316646,1.1904727304433755,0.04166931576872654,69.26069761684094,63.75501237839365,-0.5460460718304319,-5.158839236214078,2.304290705689482,-5.255853883328626,23.001978649723164,3.400009155273409,4.019408230431452,4.160003662109375,-5.434164108035446,13.754171432254196,-0.6370802229630499,8.9570875471818,2.496639697265607,65.11630382711449,-11.594745947746574,4.797083885072413,3,-1.3000030517578125,-4.3000030517578125,8.52499771118164,-0.40000152587890625,13.099990844726591,1,0.06282228647335186,-1.1500015258789062,210.8999938964844,1.1818307924925828,209.1000061035156,1.631576833964431,211.5,0.06282228647335186 4636,2018-03-07,214.8999938964844,215.6000061035156,211.6999969482422,212.5,155222.0,0.007501129028762099,1.052626506798175,23.998474214220607,68.89761296155575,65.5979220365247,-2.0128184377135767,-6.8418352798729245,0.6269427264952867,-6.626062579263618,21.767456318352252,3.900009155273409,4.083526201160083,5.589994812011753,-4.296286997925648,15.476276621949154,0.6468539070430381,10.533135716980468,-7.199996948242216,91.13909625580723,14.859685867270827,4.943140904968705,3,-2.8999938964844034,-8.599990844726591,-1.1499938964844034,-1.9999923706054972,11.5,2,0.05258261225079841,1.1904727304433755,213.3000030517578,-1.1500015258789062,210.8999938964844,1.1818307924925828,209.1000061035156,0.05258261225079841 4637,2018-03-08,218.5,218.8000030517578,215.1000061035156,215.3000030517578,168798.0,0.016752006541469244,-1.0555590876916194,1.3333354526149659,68.65077250609754,66.82761324927716,-5.168737273126169,-9.785811722464473,-2.963438175360608,-9.96024635629442,20.59560767933067,3.900009155273409,4.160728233612559,8.455001068115223,-1.8819511769445114,18.791953313174957,3.2865249455853416,13.623477190645104,-10.642002868652355,97.29727129012304,22.58918767010306,5.168476122529871,3,-5.25,-10.949996948242188,-4.75,-4.849998474121094,15.600006103515597,3,0.029748283752860427,1.052626506798175,214.8999938964844,1.1904727304433755,213.3000030517578,-1.1500015258789062,210.8999938964844,0.029748283752860427 4638,2018-03-09,219.3000030517578,219.6999969482422,215.6999969482422,217.6000061035156,145070.0,0.003661341197976231,2.20001953136921,0.5312495529647467,72.983886597678,68.18017821634497,-5.584000075386996,-9.547394261513489,-3.76205242428108,-10.47110927336638,18.914397855264863,4.0,4.599871893112493,8.285003662109375,-1.677723923440368,18.247731247659118,3.3036398693344893,13.26636745488426,-11.004325683593748,96.66671752929688,21.92327108706624,4.981363792774877,3,-5.600006103515625,-11.300003051757812,-5.750003814697266,-5.650001525878906,16.199996948242188,4,0.040583646934030604,-1.0555590876916194,218.5,1.052626506798175,214.8999938964844,1.1904727304433755,213.3000030517578,0.040583646934030604 4639,2018-03-12,220.1000061035156,220.8000030517578,218.6000061035156,219.8999938964844,185242.0,0.003647984681372618,1.749985694939859,0.11765445063769336,68.69159411609512,69.67403309506722,-5.925428631722326,-9.437217613271429,-4.588415346237781,-11.005520695246247,17.218470853882394,2.199996948242216,4.941489930609805,8.200006103515591,-1.6848065451438572,18.08481875217504,3.2575997791858526,13.14241242784533,-11.120069560546852,92.30773100282005,19.232478568202566,4.9424063243297285,3,-5.850006103515597,-11.550003051757784,-6.55000686645505,-6.45000457763669,17.0,0,0.0059063505539269645,2.20001953136921,219.3000030517578,-1.0555590876916194,218.5,1.052626506798175,214.8999938964844,0.0059063505539269645 4640,2018-03-13,218.6999969482422,222.0,217.8999938964844,220.1000061035156,295426.0,-0.006360786535439589,-1.7333234999415412,-6.999618553556928,63.5135060828923,68.63016342534084,-4.391517824835603,-7.018787288167999,-3.17677340580002,-9.352549724549135,15.512995682676213,4.100006103515597,4.963548040540871,5.924996948242182,-3.025835043774208,14.875828940258572,1.4495809522339869,10.400412944250377,-8.77445508457032,67.96114491252865,-2.1277219409444257,4.47541599600819,3,-3.8499984741210938,-9.549995422363281,-5.474998474121094,-5.049995422363281,18.600006103515625,1,0.02743484263248508,1.749985694939859,220.1000061035156,2.20001953136921,219.3000030517578,-1.0555590876916194,218.5,0.02743484263248508 4641,2018-03-14,220.3000030517578,220.8000030517578,218.6999969482422,219.1000061035156,224740.0,0.007315985943494585,-1.0999900818627788,-0.8571350720973445,67.38197368679559,67.98371784756941,-5.81968934665997,-7.681610013810598,-4.768881116993924,-10.723648021517704,13.490589258724887,2.100006103515625,4.9064978626975915,6.680002593994146,-1.718142996110089,15.078148184098382,2.480929798942043,10.87907538904625,-9.167015374453143,75.36234127528216,6.777244898208593,4.1990727950521105,3,-5.450004577636719,-10.100006103515625,-9.174999237060547,-7.75,18.399993896484375,2,0.02768947235689989,-1.7333234999415412,218.6999969482422,1.749985694939859,220.1000061035156,2.20001953136921,219.3000030517578,0.02768947235689989 4642,2018-03-15,224.1999969482422,224.1999969482422,220.3000030517578,221.0,370764.0,0.017703104141892023,1.4374985098824595,2.6666709052299002,71.10264174282042,68.83358619878419,-8.637011549980883,-10.638505829477424,-8.609048017763257,-14.385699068664309,12.280224832915843,3.899993896484375,5.1263673014021265,9.634996795654303,0.9309080424421268,18.33908554886648,5.2829524190482005,13.987041172260405,-11.980308038668,100.0,32.367658870103455,4.352044376606095,3,-8.25,-12.900001525878906,-13.174995422363281,-11.649993896484375,15.600006103515625,3,0.009812653783175973,-1.0999900818627788,220.3000030517578,-1.7333234999415412,218.6999969482422,1.749985694939859,220.1000061035156,0.009812653783175973 4643,2018-03-16,225.1999969482422,226.8000030517578,223.3000030517578,224.3999938964844,299038.0,0.00446030336133707,-1.3333452013407459,0.2500011920940235,72.05881362968282,69.17127766005093,-7.948977457718826,-10.930924956718968,-9.55570988914127,-15.17145992275374,11.84866469877996,3.5,4.861448432857941,9.829997253417957,0.3138942641056133,19.3461002427303,5.071945758761785,14.58804874807413,-11.54267107402785,82.02242182450348,13.94801618609479,4.758051494656165,3,-5.9499969482421875,-12.599998474121094,-14.174995422363281,-12.649993896484375,6.900009155273409,4,0.03952046747726601,1.4374985098824595,224.1999969482422,-1.0999900818627788,220.3000030517578,-1.7333234999415412,218.6999969482422,0.03952046747726601 4644,2018-03-19,224.8000030517578,225.3000030517578,221.3999938964844,224.3999938964844,233854.0,-0.001776171855705222,4.57140521629188,0.5000095367067666,69.11198003043505,69.15475348378362,-6.0009824297948455,-9.697081977976694,-9.115597586103831,-14.548595846705382,11.316429691303453,3.900009155273409,4.899316490962093,8.585002899169922,-1.1373044693980887,18.307310267737932,3.7238492148859166,13.446156583453927,-9.302702372687378,77.52811300407522,10.882497882255677,4.861153684283999,3,-5.5500030517578125,-12.200004577636719,-14.025001525878906,-12.25,-11.400009155273409,0,0.04759785054708665,-1.3333452013407459,225.1999969482422,1.4374985098824595,224.1999969482422,-1.0999900818627788,220.3000030517578,0.04759785054708665 4645,2018-03-20,223.1999969482422,225.6999969482422,222.8999938964844,225.6000061035156,218410.0,-0.007117464776667415,1.153856085637299,-5.999885561701671,64.57563121260611,68.67453328945588,-3.183789304667613,-7.613186555487346,-7.618966319546587,-12.800621281051747,11.415634928957513,2.800003051757784,5.455663445539642,6.42999725341798,-3.5666548395903988,16.42664934642636,1.4316712069137907,11.42832329992217,-6.120317936995519,55.55551369334002,-8.575159787927262,4.998326046504191,3,-2.2499923706054688,-10.599998474121094,-14.349994659423828,-10.649993896484375,-7.5,1,0.062276027532817135,4.57140521629188,224.8000030517578,-1.3333452013407459,225.1999969482422,1.4374985098824595,224.1999969482422,0.062276027532817135 4646,2018-03-21,225.1000061035156,225.8000030517578,220.5,223.5,354762.0,0.008512585937507922,2.5333353678385415,-0.6666666666666627,76.9841260230044,69.60046145800109,-3.894295678112684,-8.997914291782678,-9.563717505744052,-14.542506527079155,11.328844321038535,5.3000030517578125,5.826495532387696,7.710005950927695,-2.7511309012021172,18.171142803057506,2.4794375248627887,12.9405743769926,-6.659481726597363,73.84620079627359,3.962545639959785,5.2305684260649095,3,-3.8500061035155966,-12.500007629394503,-16.250003814697237,-12.550003051757784,-8.5,2,0.05419811913568706,1.153856085637299,223.1999969482422,4.57140521629188,224.8000030517578,-1.3333452013407459,225.1999969482422,0.05419811913568706 4647,2018-03-22,222.3000030517578,224.1999969482422,220.3999938964844,223.8999938964844,162606.0,-0.012438929257381548,2.4545530208976083,-0.9999904632932511,75.78122252600711,69.91127656114877,-0.5571681425832651,-5.694402403433088,-6.845139237634498,-11.591072567707215,11.272652853465944,4.700012207031193,6.0096936661776965,4.405002593994141,-5.976048607004969,14.78605379499325,-0.7855230065054002,9.595528194493681,-2.689151660362029,29.68760058269386,-45.40307170657702,5.1905256004995515,3,0.04999542236328125,-7.3000030517578125,-13.450000762939453,-9.75,-8.300003051757812,3,0.07377415056834691,2.5333353678385415,225.1000061035156,1.153856085637299,223.1999969482422,4.57140521629188,224.8000030517578,0.07377415056834691 4648,2018-03-23,222.6999969482422,222.6999969482422,216.3999938964844,220.5,315792.0,0.0017993427395106565,4.727283446271622,-1.3750059604985594,74.38014392426614,70.54333765094555,-0.4739999318273078,-5.62680213695387,-7.362274163330113,-11.84215901713327,11.016346612515235,6.300003051757784,6.157043445099845,4.3249969482421875,-6.010201910483602,14.660195806967977,-0.8426024811207071,9.492596377605082,4.100006103515625,67.02124378489015,-12.329892999357043,5.167599429362899,3,-1.0999984741210938,-6.149993896484375,-14.349994659423828,-10.149993896484375,-9.649993896484375,4,0.07678494089737176,2.4545530208976083,222.3000030517578,2.5333353678385415,225.1000061035156,1.153856085637299,223.1999969482422,0.07678494089737176 4649,2018-03-26,220.0,224.5,219.3000030517578,223.3999938964844,231822.0,-0.012123920005574607,-1.1666709052299633,-1.54545391492521,63.673454643744925,70.56110971326251,2.4700739856457403,-2.520471357008603,-4.903473916457017,-9.02101540842682,11.337896579067072,5.1999969482421875,6.014209824939854,1.2849998474121094,-8.777181141699515,11.347180836523734,-3.7460906471436886,6.316090341967907,6.592002868652344,38.29789997061855,-41.08359921435453,5.031090494555808,3,1.5999984741210938,-3.0999984741210938,-11.64999771118164,-7.4499969482421875,-7.9499969482421875,0,0.055000027743252744,4.727283446271622,222.6999969482422,2.4545530208976083,222.3000030517578,2.5333353678385415,225.1000061035156,0.055000027743252744 4650,2018-03-27,221.6000061035156,224.0,220.3000030517578,222.8999938964844,391800.0,0.007272755015979904,1.1142839704241072,0.3823500372494772,63.67347726816943,70.14905455563738,1.4803717318734186,-3.786951898194644,-6.689148068301648,-10.488542583052862,11.676823505366727,4.0,5.735678015740689,2.550005340576149,-7.423116834844279,12.523127515996578,-2.436555747134065,7.536566428286363,4.7881565856934,55.319224919201105,-21.64246663235764,4.986561087710219,3,-7.6293945028282906e-06,-4.70000457763669,-12.725006103515597,-9.050003051757784,-7.650009155273409,1,-0.037003664174994344,-1.1666709052299633,220.0,4.727283446271622,222.6999969482422,2.4545530208976083,222.3000030517578,-0.037003664174994344 4651,2018-03-28,223.6999969482422,224.3000030517578,218.3000030517578,220.0,332130.0,0.009476492720607688,1.4489750161151196,-2.8461782243296563,61.3043336922464,69.06035366112914,-0.09678927526374537,-5.507755237601259,-8.976799403603565,-12.477625880783933,12.091763448693122,6.0,5.669462252065671,4.229996490478527,-5.785591622839377,14.24558460379643,-0.7777975661804248,9.237790547137479,2.4884023651123073,90.12342655630108,15.084091739409715,5.0077940566589465,3,-2.0999984741210938,-6.4499969482421875,-14.599998474121094,-11.149993896484375,-10.449996948242188,2,-0.035762181980945495,1.1142839704241072,221.6000061035156,-1.1666709052299633,220.0,4.727283446271622,222.6999969482422,-0.035762181980945495 4652,2018-03-29,226.5,228.0,223.6999969482422,224.5,286888.0,0.012516777335520812,-1.3888865341414827,0.5405409863784265,64.39998510743102,68.20937271421228,-2.8342817977084565,-7.511495383151612,-11.94869128222038,-15.110194083431878,12.287313235988389,4.3000030517578125,5.931418875395394,6.2799995422363395,-3.4655204674518814,16.02551955192456,1.407239537392229,11.15275954708045,-10.100006103515597,87.06897232109733,14.155414340411326,4.872760004844108,3,-4.3000030517578125,-8.650001525878906,-17.349998474121094,-13.949996948242188,-14.5,3,-0.04370858232443442,1.4489750161151196,223.6999969482422,1.1142839704241072,221.6000061035156,-1.1666709052299633,220.0,-0.04370858232443442 4653,2018-04-03,224.8000030517578,226.5,221.1000061035156,226.5,335312.0,-0.007505505290252512,5.35294540036445,-0.8499984741210938,59.07334997463751,67.09396937467922,-1.3376601109127648,-4.822224321602221,-10.466447695542229,-13.23977089836552,11.826693236401512,5.399993896484403,5.939494950640295,3.7950027465820426,-4.617139672127593,12.207145165291678,-0.4110684627727892,8.001073955936874,-8.168009033203106,67.01033036075249,-3.307479424633371,4.2060712093548185,4,-2.600006103515625,-6.950004577636719,-15.60000228881836,-12.25,-12.650009155273409,1,-0.04804271754956879,-1.3888865341414827,226.5,1.4489750161151196,223.6999969482422,1.1142839704241072,221.6000061035156,-0.04804271754956879 4654,2018-04-04,221.3000030517578,225.8999938964844,219.1999969482422,225.0,240856.0,-0.015569394806432268,1.4363692859144193,2.176472700182208,54.642868041992195,65.99032902238879,1.8032890332891327,-0.5303225623623575,-7.2906128188246555,-9.585571571488401,11.692200693531879,6.699996948242216,5.382513935728809,-0.22499771118162926,-7.163790688644497,6.713795266281238,-3.694394199913063,3.2443987775498044,-4.440648913574194,30.927844781885767,-38.0485941409668,3.469396488731431,4,0.899993896484375,-3.4500045776367188,-11.925003051757812,-8.75,-9.75,2,-0.03727971028572685,5.35294540036445,224.8000030517578,-1.3888865341414827,226.5,1.4489750161151196,223.6999969482422,-0.03727971028572685 4655,2018-04-05,226.6999969482422,227.1000061035156,223.1999969482422,224.1999969482422,355436.0,0.02440123733401589,1.363628797336686,-0.6756762329730331,60.06288734786791,64.11019139181806,-3.4062192433902965,-5.138398093925588,-12.920021613397807,-14.76007891852177,12.083700977689082,5.800003051757784,4.795421699204013,4.504996490478504,-1.631169538155774,10.641162519112783,1.4369134761613793,7.573079504795629,-9.617829892822243,86.59790246641886,17.667944463028846,3.0680830143171347,4,-4.5,-8.849998474121094,-17.02499771118164,-14.149993896484375,-13.550003051757784,3,-0.06462282352755877,1.4363692859144193,221.3000030517578,5.35294540036445,224.8000030517578,-1.3888865341414827,226.5,-0.06462282352755877 4656,2018-04-06,226.1999969482422,228.1000061035156,224.6000061035156,226.0,152904.0,-0.0022055580358660842,-1.3333452013407014,0.079998779296875,53.52112751729778,61.636847501961476,-3.0550473896497863,-3.95099352343658,-12.59550075119705,-14.028025492496397,12.848485974594695,3.5,4.331630116618186,3.4399963378906193,-1.8968252469152844,8.776817922696523,0.7715855454876532,6.108407130293585,-8.89947323393065,78.65160448573673,13.087856149954348,2.668410792402954,4,-3.9499969482421875,-8.299995422363281,-15.324996948242188,-13.649993896484375,-9.25,4,-0.054155615231077925,1.363628797336686,226.6999969482422,1.4363692859144193,221.3000030517578,5.35294540036445,224.8000030517578,-0.054155615231077925 4657,2018-04-09,225.0,228.8000030517578,223.6000061035156,227.3999938964844,320374.0,-0.005305026367956822,-1.0000058687856785,-12.000152590219109,49.65035487366412,58.889093163005704,-1.600040213578609,-2.36006657064641,-11.4660408112629,-12.571856273300796,12.89658185492159,5.199996948242216,4.069389914049822,1.9149993896484432,-3.112198198391411,6.9421969776882975,-0.5985994043714697,4.428598183668356,-7.267496990120293,60.416660043932566,-2.9385574954271476,2.5135987940199263,4,-1.4499969482421875,-6.75,-13.599998474121094,-12.449996948242188,-9.850006103515597,0,-0.05222222222222217,-1.3333452013407014,226.1999969482422,1.363628797336686,226.6999969482422,1.4363692859144193,221.3000030517578,-0.05222222222222217 4658,2018-04-10,228.1999969482422,228.6999969482422,225.1000061035156,226.3999938964844,295694.0,0.014222208658854152,1.5714192293230214,-0.7500031789224517,55.41400407225087,57.97137643283968,-4.4005848754990495,-5.121703571213828,-14.733082765101699,-15.500859174987397,12.768396749614014,3.6999969482421875,3.3729114801829496,4.669996643066412,-0.5195046107074859,9.85949789684031,2.0752460161794772,7.264747269953347,-9.8034439358498,93.74994039539311,30.85786644001942,2.5947506268869427,4,-4.649993896484375,-9.949996948242188,-17.524993896484375,-15.649993896484375,-14.849990844726591,1,-0.07099034691011186,-1.0000058687856785,225.0,-1.3333452013407014,226.1999969482422,1.363628797336686,226.6999969482422,-0.07099034691011186 4659,2018-04-11,221.3999938964844,223.6000061035156,220.0,222.8000030517578,313488.0,-0.029798436208130608,1.3999918620205851,-0.7777815453736243,47.54097882237976,56.17887660552972,2.926661306923279,1.8769153121148747,-8.051509739065693,-8.430726492978636,12.742893617976106,8.199996948242188,2.7222509721611914,-2.195005798339821,-7.234000145866418,2.8439885491867756,-4.7145029721031335,0.3244913754234915,-2.3792338817301015,15.90901603386095,-45.93192601720803,2.519497173763304,4,2.150009155273409,-3.1499938964844034,-10.82499313354495,-8.849990844726591,-6.199996948242216,2,-0.04177958561428341,1.5714192293230214,228.1999969482422,-1.0000058687856785,225.0,-1.3333452013407014,226.1999969482422,-0.04177958561428341 4660,2018-04-12,224.6999969482422,224.8000030517578,220.6000061035156,222.3999938964844,230888.0,0.014905163246303976,2.359977050921343,-1.6428485793070506,49.47367195276845,54.864358634476616,0.12587267141168468,-1.0019033744836747,-10.786055852488914,-11.483376213519165,12.373964971999738,4.199996948242216,2.1906943534468155,0.8049972534179801,-3.692239821297818,5.302234328133778,-1.4436212839399047,3.053615790775865,-5.092482351267677,53.409037708269395,-6.627737739862567,2.2486185373578937,4,-0.6999969482421875,-4.4499969482421875,-13.949996948242188,-12.149993896484375,-9.5,3,-0.058522448042192754,1.3999918620205851,221.3999938964844,1.5714192293230214,228.1999969482422,-1.0000058687856785,225.0,-0.058522448042192754 4661,2018-04-13,226.3999938964844,228.3000030517578,223.3999938964844,226.5,320744.0,0.007565629600937651,1.6486448590422307,-0.04348085687937093,55.55554636627653,53.88164321879279,-1.286099867755155,-2.3415238420410276,-12.134191649312044,-12.902067503119582,11.758128473118639,4.900009155273409,2.2298176423681753,2.199994659423851,-2.0934500838256156,6.493439402673317,0.053272287799131846,4.34671703104857,-6.399993896484403,72.7271781480348,8.48579249121326,2.14672237162473,4,-2.3999938964844034,-6.149993896484403,-15.899993896484403,-13.849990844726591,-14.449996948242216,4,-0.058524736560100044,2.359977050921343,224.6999969482422,1.3999918620205851,221.3999938964844,1.5714192293230214,228.1999969482422,-0.058524736560100044 4662,2018-04-16,226.3999938964844,227.1000061035156,225.3000030517578,226.5,242652.0,0.0,1.7691964600108758,1.0,55.06849108907253,53.43665889817446,-1.4547612536831025,-2.285430028558409,-11.981398381446297,-12.65702568315291,10.46084329198717,1.800003051757784,2.178715800995519,2.089994812011753,-2.3147370705920025,6.494726694615508,-0.11237112929012483,4.2923607533136305,-5.8719937133789415,73.56317403970476,9.273822666670696,2.202365941301871,4,-2.3999938964844034,-4.449989318847685,-17.249992370605497,-13.849990844726591,-17.149993896484403,0,-0.04174027033129246,1.6486448590422307,226.3999938964844,2.359977050921343,224.6999969482422,1.3999918620205851,221.3999938964844,-0.04174027033129246 4663,2018-04-17,234.1000061035156,234.3000030517578,227.3000030517578,227.3000030517578,433894.0,0.03401065554158911,-1.058822605437063,-67.99588037841391,66.9879591608622,54.80833568916002,-8.601360994703015,-9.78623398599683,-19.31993601902107,-20.087885478837933,9.147061838010071,7.900009155273409,2.2781840608838877,9.345006561279263,3.1338191650787053,15.55619395747982,6.239412863178984,12.450600259379542,-13.075685748290994,98.60142024083252,29.74274220198531,3.1055936981002854,4,-6.95000457763669,-9.100006103515597,-23.70000457763669,-21.550003051757784,-26.050003051757784,1,-0.08094836272089534,1.7691964600108758,226.3999938964844,1.6486448590422307,226.3999938964844,2.359977050921343,224.6999969482422,-0.08094836272089534 4664,2018-04-18,235.5,236.3999938964844,233.1999969482422,234.0,129830.0,0.005980324049480679,-1.0645100953918731,0.2205881362968291,66.82808475169921,55.56002428958571,-8.688999119564272,-10.902485656221188,-20.234796719913305,-21.183902856242696,8.424729786208978,3.199996948242216,2.1009971324609182,10.210000610351557,2.356365247998923,18.06363597270419,6.28318292917524,14.136818291527874,-13.413625029052753,94.30383169735794,22.752138641710246,3.9268176811763134,4,-7.3000030517578125,-9.100006103515597,-24.650001525878906,-22.949996948242188,-25.350006103515597,2,-0.09405517578125011,-1.058822605437063,234.1000061035156,1.7691964600108758,226.3999938964844,1.6486448590422307,226.3999938964844,-0.09405517578125011 4665,2018-04-19,237.1000061035156,237.8999938964844,235.0,236.1999969482422,251862.0,0.006794081118962181,1.3200092774003447,0.600006103515606,66.42157861884782,56.9934077453135,-9.676175911539758,-12.024233164988487,-21.256599179361075,-22.47472762177972,7.673785966312277,2.8999938964844034,2.2709944467708,11.115006256103499,1.729399351761515,20.500613160445482,6.4222028039324925,15.807809708274505,-13.582269240014625,94.48284280711168,24.236043991333432,4.692803452170998,4,-8.150009155273409,-9.950012207031193,-25.70000457763669,-24.550003051757784,-24.950012207031193,3,-0.0923661264931055,-1.0645100953918731,235.5,-1.058822605437063,234.1000061035156,1.7691964600108758,226.3999938964844,-0.0923661264931055 4666,2018-04-20,237.3000030517578,238.8999938964844,235.1999969482422,237.3000030517578,276870.0,0.0008435130455244355,1.312511324947286,0.0,64.1361307782183,58.60293840137507,-9.092195002826458,-11.872060368601751,-21.06724619623418,-22.34128245363459,7.607907707725106,3.699996948242216,2.9045078638235964,10.705003356933588,0.0602144872148358,21.34979222665234,5.382608922074212,16.027397791792964,-12.056395344298835,88.23535351608719,19.28545685798376,5.322394434859371,4,-7.850006103515625,-9.650009155273409,-25.300003051757812,-24.75,-23.15000915527341,4,-0.09313108225580324,1.3200092774003447,237.1000061035156,-1.0645100953918731,235.5,-1.058822605437063,234.1000061035156,-0.09313108225580324 4667,2018-04-23,238.6999969482422,238.6999969482422,236.6000061035156,238.0,146238.0,0.0058996792182046676,5.000000000000081,100.0,68.33772577173656,60.038907479095705,-9.325110772638737,-12.627847636533971,-21.805362663728033,-23.34920512729525,7.565913219665665,2.099990844726591,2.996794320095006,11.284997558593744,-0.43871426816588155,23.00870938535337,5.423141645213946,17.146853471973543,-11.54449517431965,98.27588701647005,27.87935668354953,5.86185591337981,4,-9.25,-11.050003051757784,-26.174999237060547,-26.149993896484375,-30.75,0,-0.11206535543358331,1.312511324947286,237.3000030517578,1.3200092774003447,237.1000061035156,-1.0645100953918731,235.5,-0.11206535543358331 4668,2018-04-24,239.8000030517578,241.1999969482422,237.6000061035156,238.6999969482422,230908.0,0.004608320559610801,-1.1818207039413857,1.5714441416893732,76.05633802816905,63.207280724183406,-9.618055119384792,-13.050167592056141,-22.09133450500991,-24.09705956268715,8.686269597973094,3.599990844726591,3.4769375597864496,11.530003356933605,-1.1971106540958658,24.257117367963076,5.16644635141887,17.89356036244834,-11.00027238067662,82.50007629394531,6.817273669716627,6.363557005514736,4,-8.900001525878906,-11.000007629394531,-26.175006866455078,-27.25,-24.199996948242216,1,-0.1273978426312362,5.000000000000081,238.6999969482422,1.312511324947286,237.3000030517578,1.3200092774003447,237.1000061035156,-0.1273978426312362 4669,2018-04-25,232.1000061035156,240.8000030517578,229.6000061035156,240.1000061035156,751662.0,-0.03211007860821535,1.382979621386984,-7.272686919128867,57.14286867633241,64.05941369346829,-0.2689252492864682,-4.63481892036512,-13.730589111493089,-16.136407604309653,8.792549325117562,11.199996948242216,4.061117042995932,3.2250061035155966,-8.98679012833594,15.436802335367133,-2.8808920124101576,9.33090421944135,9.099990844726591,21.551741147593333,-50.57131118702307,6.105898115925764,4,0.19998931884768467,-3.3000106811523153,-16.17500686645505,-19.550003051757784,-17.800003051757784,2,-0.10361914010907691,-1.1818207039413857,239.8000030517578,5.000000000000081,238.6999969482422,1.312511324947286,237.3000030517578,-0.10361914010907691 4670,2018-04-26,213.3999938964844,225.1999969482422,213.3999938964844,225.0,997198.0,-0.08056877085428027,-1.0344822143122154,1.4500007629394496,38.57142896068329,62.17228953729127,18.617437057623846,14.144570076071943,5.465184373681467,2.6910220711806403,9.29746300269981,18.700012207031193,3.7443308106448683,-15.065005493164023,-28.765148496178227,-1.364862490149818,-21.915076994671125,-8.21493399165692,27.800003051757784,0.0,-68.35201918640706,6.850071501507101,4,13.900001525878878,13.900001525878878,2.5250053405761435,-0.8499908447265909,0.9000091552734091,3,-0.015229616180666317,1.382979621386984,232.1000061035156,-1.1818207039413857,239.8000030517578,5.000000000000081,238.6999969482422,-0.015229616180666317 4671,2018-04-27,215.6999969482422,221.3000030517578,214.0,214.0,721654.0,0.010777896520809849,-7.588254301639874,-0.1465513839451319,41.856392668622235,60.704278601685665,16.360504995766803,11.820542417701034,3.626967032044689,0.5993682741114412,10.33199622396543,7.900009155273409,4.319677890576543,-12.365002441406261,-27.080451902517268,2.3504470197047453,-19.722727171961765,-5.007277710850758,25.100006103515625,8.273391364294673,-58.559146556990676,7.357724730555503,4,11.599998474121094,11.599998474121094,1.0750045776367188,-3.149993896484375,-1.399993896484375,4,-0.016458057960054617,-1.0344822143122154,213.3999938964844,1.382979621386984,232.1000061035156,-1.1818207039413857,239.8000030517578,-0.016458057960054617 4672,2018-04-30,216.6000061035156,218.3999938964844,215.0,217.0,87186.0,0.004172504255942844,1.1250083446979973,-0.2352909497267044,39.41607323100479,57.640735720590406,15.560533380085047,10.688844794748405,3.147470447664574,-0.1064986625887343,10.609897106909125,3.3999938964844034,4.617259507324803,-10.969993591308622,-26.54786254228742,4.6078753596701745,-18.758928066798035,-3.1810591158192096,23.10399658203127,11.510834013483526,-49.77220268552949,7.788934475489402,4,10.699989318847685,10.699989318847685,0.3249931335449503,-4.050003051757784,-5.400009155273409,0,-0.011311228707261867,-7.588254301639874,215.6999969482422,-1.0344822143122154,213.3999938964844,1.382979621386984,232.1000061035156,-0.011311228707261867 4673,2018-05-02,214.0,221.0,212.1000061035156,216.0,453273.0,-0.012003721284629232,-2.0689698717206486,5.000076295109128,42.68775835885504,54.958477232496605,16.773417468020284,13.110435029213704,6.023942683699573,2.6617279532887608,11.654940778709902,8.899993896484403,4.447323441760716,-13.02999954223634,-29.72114129640869,3.66114221193601,-21.375570419322514,-4.684428665150165,24.651842333984376,6.6201884965732445,-57.90719761091841,8.345570877086171,5,12.650001525878906,12.650001525878906,4.674999237060547,-1.4499969482421875,0.4499969482421875,2,-0.028271042297933757,1.1250083446979973,216.6000061035156,-7.588254301639874,215.6999969482422,-1.0344822143122154,213.3999938964844,-0.028271042297933757 4674,2018-05-03,213.0500030517578,215.9499969482422,210.3500061035156,214.0,278757.0,-0.004439238075898078,1.3092789343367566,0.47499847412109375,37.927475100518166,51.79246573045997,15.873225613537585,14.135401724870917,7.283752748522602,3.7984831902447524,12.960561450487095,5.599990844726591,4.259719302001287,-13.567496490478504,-31.234157504751153,4.099164523794144,-22.400826997614843,-4.734165983342166,24.008729108398427,18.181808840650007,-45.77938879325723,8.833330507136328,5,12.724998474121094,12.724998474121094,6.024997711181641,-0.5,2.599990844726591,3,0.011969035509181714,-2.0689698717206486,214.0,1.1250083446979973,216.6000061035156,-7.588254301639874,215.6999969482422,0.011969035509181714 4675,2018-05-04,212.0500030517578,214.3999938964844,210.0,214.0,215768.0,-0.004693733798056154,2.2000133168352085,2.052634960407331,34.910640679357314,48.54518905280875,14.467626840253416,14.737168898612765,8.45293379091396,4.989306109136862,14.375702443616866,4.399993896484403,2.749708745878138,-13.834996795654291,-32.663870822070265,4.993877230761683,-23.24943380886228,-4.420559782446304,22.87203102386718,18.1416150276076,-42.863790269055755,9.414437013207992,5,13.549995422363281,13.549995422363281,7.1999969482421875,0.5,1.149993896484375,4,0.010610704869694398,1.3092789343367566,213.0500030517578,-2.0689698717206486,214.0,1.1250083446979973,216.6000061035156,0.010610704869694398 4676,2018-05-07,213.9499969482422,214.1999969482422,210.75,212.0500030517578,204853.0,0.008960121995474024,1.8750047683837086,-0.9743573692241481,37.411536872403516,45.10894584177174,9.95386837890527,12.513978559303155,6.728344720988787,3.2516060911904674,15.643363139100561,3.4499969482421875,1.0484620637304545,-11.322502899169933,-30.89069840141667,8.245692603076805,-21.106600650293302,-1.5384051480465644,18.479833719820306,35.90906316583807,-22.536783027903624,9.784097751123374,5,11.650001525878906,11.650001525878906,5.3000030517578125,-1.399993896484375,3.0500030517578125,0,0.0016359247885397998,2.2000133168352085,212.0500030517578,1.3092789343367566,213.0500030517578,-2.0689698717206486,214.0,0.0016359247885397998 4677,2018-05-08,213.25,214.6999969482422,211.1999969482422,214.0,190225.0,-0.003271778257662339,2.2558231962640702,-0.394738110152749,25.441695986058946,39.485096725981734,7.447297962587442,12.952649315152598,7.615347898192425,4.0763464309129915,17.180991606292473,3.5,-0.9295395219734246,-11.434999847412115,-31.72970192342146,8.859702228597229,-21.582350885416787,-1.2876488094074432,16.936847601256233,29.545454545454547,-22.83696141584904,10.147351038004667,5,12.150001525878906,12.349998474121094,6.174999237060547,-0.6999969482421875,3.3999938964844034,1,0.004923812669438643,1.8750047683837086,213.9499969482422,2.2000133168352085,212.0500030517578,1.3092789343367566,213.0500030517578,0.004923812669438643 4678,2018-05-09,212.0,213.8000030517578,210.8999938964844,212.6499938964844,132505.0,-0.0058616647127783805,-1.0350897857349572,0.8666585286458712,22.222234246479417,35.60502623377585,4.849097693910238,13.6253359392785,9.012670257141508,5.428321998035017,18.81612624720051,2.900009155273409,-2.9880772848784716,-11.875,-32.86039818232135,9.110398182321347,-22.367699091160688,-1.3823009088393121,16.168162841130595,33.61346261851212,-12.909902342692092,10.492699091160675,5,5.599998474121094,13.599998474121094,8.02499771118164,0.5500030517578125,0.6000061035155966,2,-0.00377359930074439,2.2558231962640702,213.25,1.8750047683837086,213.9499969482422,2.2000133168352085,212.0500030517578,-0.00377359930074439 4679,2018-05-11,212.1499938964844,213.5500030517578,208.6000061035156,212.0,224657.0,0.0007075183796434459,2.3559162476982793,-0.23076200760602453,19.46143393001357,33.48169345259033,1.7562839136221555,13.43567783729091,9.011555632726783,5.34389009248369,19.70998039390568,4.949996948242216,-5.5661248366929215,-11.262506103515591,-32.87590320638614,10.35089099935496,-22.06920465495088,-0.45580755208030155,14.201352660533132,58.196608541433335,17.006982349373438,10.806698551435277,5,2.8000106811523153,12.750007629394503,7.875003814697237,0.4000091552734091,-1.5,4,0.010841400508736498,-1.0350897857349572,212.0,2.2558231962640702,213.25,1.8750047683837086,213.9499969482422,0.010841400508736498 4680,2018-05-14,211.5500030517578,212.9499969482422,209.3500061035156,211.75,275219.0,-0.002828144529758214,1.7692334779011094,-1.3333672431330128,18.787878787878753,30.918525243618827,2.309081006752109,13.702527364335992,9.701719004077916,6.012207964801348,20.958171447049757,3.599990844726591,-8.79790466490698,-11.204997253417957,-33.44448326854885,11.034488761712936,-22.32474026098342,-0.08525424585249652,12.671182650839484,48.360678291713704,12.579963085791583,11.119743007565448,5,3.25,13.349998474121094,8.474994659423828,1.0,-2.5500030517578125,0,0.01938071749270298,2.3559162476982793,212.1499938964844,-1.0350897857349572,212.0,2.2558231962640702,213.25,0.01938071749270298 4681,2018-05-15,213.1499938964844,214.9499969482422,210.75,211.5,233394.0,0.007563180437937023,-1.6666698960462705,-8.250095368886997,19.179728669628616,28.670042514577034,0.34568526689275814,11.656624334511918,8.199456417955759,4.464994394080662,22.74037357176326,4.1999969482421875,-10.855221008993169,-8.942506408691372,-31.511777792877865,13.62676497549512,-20.22714210078462,2.3421292834018743,9.196650254223101,71.65345437855845,41.96953581036297,11.284635692093243,5,1.650009155273409,11.750007629394503,6.875003814697237,-0.9999923706054972,-5.049987792968807,1,0.00023459091339250726,1.7692334779011094,211.5500030517578,2.3559162476982793,212.1499938964844,-1.0350897857349572,212.0,0.00023459091339250726 4682,2018-05-16,216.9499969482422,218.8000030517578,211.3500061035156,213.1999969482422,424060.0,0.017827835611401666,-1.0000040963292718,2.2727356798046476,24.12229981606501,26.607213787600365,-3.7989508954117923,7.496711685779388,4.665857135812189,0.7036767632150713,24.295951614972857,7.449996948242216,-10.382236285538141,-4.670003509521479,-27.255246800721693,17.915239781678736,-15.9626251551216,6.622618136078643,3.7470506368022996,81.86267983311073,56.428218580616466,11.29262164560011,5,-3.2499923706054688,7.950004577636719,3.1250038146972656,-4.749992370605469,-11.349990844726591,2,0.00023048191961838604,-1.6666698960462705,213.1499938964844,1.7692334779011094,211.5500030517578,2.3559162476982793,212.1499938964844,0.00023048191961838604 4683,2018-05-17,215.1499938964844,217.5500030517578,214.5,217.0,159676.0,-0.008296856773808647,1.0677901226905013,-0.4933349609374924,27.84312129799838,25.486730031764832,-2.0323942363401954,8.225986138298737,6.794211246958014,2.5426695971780475,24.520026756218957,3.0500030517578125,-10.330948824508312,-5.522505950927695,-27.484665104849967,16.439653202994577,-16.503585527888845,5.458573626033456,4.09540871077661,64.21558581051907,36.708266729021396,10.981079576961138,5,-1.4499893188476847,9.750007629394503,5.750007629394503,-2.599990844726591,-9.549987792968807,3,0.006971880281445353,-1.0000040963292718,216.9499969482422,-1.6666698960462705,213.1499938964844,1.7692334779011094,211.5500030517578,0.006971880281445353 4684,2018-05-18,213.3500061035156,216.0,212.5,215.0,140005.0,-0.008366199600427726,-1.0895484317637305,0.891885650187258,49.882932435291096,27.150318004646365,-0.20716092388099128,8.729009034451593,8.850376106995697,4.36119761390259,24.53538832964506,3.5,-10.261799181389108,-6.214994049072288,-27.24295091460675,14.812962816462175,-16.72897248183952,4.298984383694943,5.449996948242216,42.32805599735179,10.87275087419152,10.513978432767232,5,0.34999847412112217,11.54999542236331,7.54999542236331,-0.8000030517577841,-12.550003051757784,4,-0.00351535026268579,1.0677901226905013,215.1499938964844,-1.0000040963292718,216.9499969482422,-1.6666698960462705,213.1499938964844,-0.00351535026268579 4685,2018-05-21,215.1999969482422,216.0,213.1499938964844,213.25,106073.0,0.008671154402634551,-1.6511571790522994,-1.1818207039413857,48.803825655252986,28.41612786940742,-1.7470570747132967,5.432740369002147,7.205969894975368,2.543087798309614,24.316506819596107,2.8500061035155966,-10.222161716445186,-3.270002746582037,-22.6711823441112,16.131176850947128,-12.97059254534662,6.4305870521825454,2.3760064697265477,55.279444239098495,20.028764930441085,9.700589798764582,5,-1.4999923706054688,9.700004577636719,5.700004577636719,-2.649993896484375,-11.199996948242188,0,-0.021143137157441982,-1.0895484317637305,213.3500061035156,1.0677901226905013,215.1499938964844,-1.0000040963292718,216.9499969482422,-0.021143137157441982 4686,2018-05-22,215.1999969482422,216.0,213.3999938964844,215.3999938964844,209920.0,0.0,2.714270144194573,-0.10256269807114411,46.499969100881515,30.75593599327659,-1.7333813716485338,3.8917011578918164,7.3642128588447235,2.5281894499445343,23.930799214765266,2.6000061035155966,-9.837098227549433,-2.1650024414062443,-19.452849005947115,15.122844123134627,-10.80892572367668,6.478920840864191,1.2988867919921745,51.6777506282734,12.869603150911843,8.643923282270432,5,-1.4999923706054688,9.700004577636719,6.9250030517578125,-2.649993896484375,-11.5,1,-0.028810395149463486,-1.6511571790522994,215.1999969482422,-1.0895484317637305,213.3500061035156,1.0677901226905013,215.1499938964844,-0.028810395149463486 4687,2018-05-23,211.9499969482422,215.5,210.4499969482422,215.5,224856.0,-0.015102230697436547,1.8450696960709727,17.75028610665804,45.03629975282919,33.29083216064879,1.4671019500877946,5.30699722696869,10.621896453161071,5.767393576072379,23.706692164456065,5.0500030517578125,-9.262942053165887,-4.077502441406239,-18.279005624268223,10.124000741455745,-11.17825403283723,3.0232491500247534,4.0500030517578125,21.126742401774315,-20.854372847329365,7.100751591430998,5,1.7500076293945312,12.950004577636719,10.175003051757812,0.600006103515625,-10.349990844726591,2,-0.018164618542866773,2.714270144194573,215.1999969482422,-1.6511571790522994,215.1999969482422,-1.0895484317637305,213.3500061035156,-0.018164618542866773 4688,2018-05-24,209.25,215.25,208.3000030517578,211.8500061035156,142273.0,-0.012738839288124693,-2.0888875325520835,0.732395455893533,41.51783068563216,35.74154291127308,4.175038388464401,5.903594630687849,13.2725707790932,8.43200271753642,23.200773064315797,6.9499969482421875,-9.000745855561036,-5.2499992370605355,-14.335907625323273,3.835909151202202,-9.792953431191904,-0.7070450429291668,-0.6499938964844034,12.337627594242877,-31.305039283474656,4.542954194131365,5,4.3000030517578125,15.5,13.72500228881836,3.3000030517578125,-5.6999969482421875,3,-0.017443220532780912,1.8450696960709727,211.9499969482422,2.714270144194573,215.1999969482422,-1.6511571790522994,215.1999969482422,-0.017443220532780912 4689,2018-05-25,208.0500030517578,211.6999969482422,206.8999938964844,210.0,183860.0,-0.005734752440822888,-1.258816855695474,0.7499970656243846,41.150420968057794,38.22626982018186,5.288424714690137,5.49096831338062,14.382493674756518,9.570912547708474,24.695413152636224,4.800003051757784,-8.187099024188768,-5.247496032714849,-9.72086283592293,-0.7741292295067694,-7.484179434318889,-3.0108126311108094,7.1999969482421875,12.63745476861963,-32.8168795167594,2.2366834016040382,5,4.799995422363281,15.999992370605469,18.02499771118164,7.25,-5.3000030517578125,4,-0.011776000539796772,-2.0888875325520835,209.25,1.8450696960709727,211.9499969482422,2.714270144194573,215.1999969482422,-0.011776000539796772 4690,2018-05-28,210.1499938964844,213.3000030517578,208.5500030517578,208.5500030517578,91315.0,0.010093683316140911,-4.937533974841927,-0.8205094096013292,41.666638781381934,40.724815388154454,3.3178672348422538,3.3044314657422262,12.26010710738737,7.448569864840067,24.982945236048014,5.25,-7.032185789978229,-2.985005187988264,-7.673635531436275,1.703625155459747,-5.329320359712256,-0.6406900162642728,5.100006103515597,35.71426176015894,-10.495255808082568,2.3443151717240043,5,2.7000045776366903,13.900001525878878,17.150001525878878,6.20000457763669,-6.349990844726591,0,-0.04449198722952241,-1.258816855695474,208.0500030517578,-2.0888875325520835,209.25,1.8450696960709727,211.9499969482422,-0.04449198722952241 4691,2018-05-29,212.1499938964844,218.4499969482422,209.6000061035156,211.3000030517578,332466.0,0.009517011934747632,-3.164716526584454,0.5312473177756456,47.717824458944975,43.34654034847445,1.2975511861872349,1.0802211810202778,10.208908937674266,5.4264440534767004,24.826173640409525,8.849990844726591,-5.698736536774476,-0.8075050354003679,-5.353905669771024,3.738895598970288,-3.0807053525856816,1.4656952817849458,-5.25,45.45453344448258,-2.744613568232417,2.273200317185321,5,0.5250015258788778,11.900001525878878,15.900001525878878,4.95000457763669,-10.949996948242216,1,-0.038416187277672376,-4.937533974841927,210.1499938964844,-1.258816855695474,208.0500030517578,-2.0888875325520835,209.25,-0.038416187277672376 4692,2018-05-30,214.1499938964844,214.6000061035156,210.8500061035156,212.0500030517578,281969.0,0.009427292281591448,1.4999872844071702,2.470604075038098,54.32595301633465,46.28907720606736,-1.2755340995836093,-1.1728724888950524,8.054167651827441,3.4189168999547235,24.66092991293963,3.75,-4.156267836487871,1.3149955749512117,-2.9409083543527856,5.570899504255209,-0.812956389700787,3.4429475396032103,-7.018999938964839,62.77054618523784,12.200693396401874,2.127951964652001,5,-1.4749984741211222,9.900001525878878,14.400001525878878,3.4500045776366903,-13.349990844726591,2,-0.04879755893569404,-3.164716526584454,212.1499938964844,-4.937533974841927,210.1499938964844,-1.258816855695474,208.0500030517578,-0.04879755893569404 4693,2018-05-31,207.9499969482422,216.1499938964844,207.9499969482422,215.0,590718.0,-0.0289516559652071,-1.3262392620376724,-3.357158946412307,43.20387702284228,45.546959938017494,4.241809503828307,4.796555715234604,13.99195045679403,9.565677454683396,24.322571995469726,8.199996948242216,-2.8372514897392307,-4.582501220703136,-9.322283458058706,0.15728101665243344,-6.952392339380907,-2.2126101020253657,-0.5926229309081634,9.09093311103485,-38.84058712046656,2.3698911186777845,5,4.724998474121094,16.099998474121094,20.599998474121094,10.699996948242216,-4.399993896484375,3,-0.03053614300512386,1.4999872844071702,214.1499938964844,-3.164716526584454,212.1499938964844,-4.937533974841927,210.1499938964844,-0.03053614300512386 4694,2018-06-01,215.6000061035156,216.3000030517578,209.3999938964844,210.6499938964844,214119.0,0.03678773391459811,1.1732291411352438,-0.702129087135215,55.33597712023971,46.272754545238236,-3.4145492982262624,-2.7959691934309205,6.17610961707129,1.90158567620918,23.747105175944593,8.350006103515625,-1.7545932486239622,2.9400077819823878,-1.9916933704457165,7.871708934410492,0.47415720576833564,5.40585835819644,-8.0207796275634,72.85723005022294,23.948097583386485,2.4658505762140503,6,-2.9250106811523153,8.249992370605497,14.249992370605497,4.199989318847685,-9.450012207031193,4,-0.05589055060588566,-1.3262392620376724,207.9499969482422,1.4999872844071702,214.1499938964844,-3.164716526584454,212.1499938964844,-0.05589055060588566 4695,2018-06-04,214.3000030517578,218.0,211.8500061035156,215.75,183008.0,-0.006029698585136467,1.0672258994355623,-0.29292795403262933,51.52723746053075,46.8313399185326,-2.5207162038238096,-1.3900263377469173,7.343336615764173,3.1175316546666068,22.947430852179647,6.149993896484403,-0.9128297073169733,1.5275047302246207,-3.4480641820993014,6.503073642548543,-0.9602797259373403,4.015289186386582,-6.503361166359809,60.47624860491071,13.847448201790343,2.4877844561619553,6,-1.6250076293945312,1.7499923706054688,16.24999237060547,5.499992370605469,-4.8000030517578125,0,-0.053896420379276666,1.1732291411352438,215.6000061035156,-1.3262392620376724,207.9499969482422,1.4999872844071702,214.1499938964844,-0.053896420379276666 4696,2018-06-05,214.3000030517578,216.5500030517578,213.0,214.75,158387.0,0.0,-1.327868524401531,0.31034337609311036,46.085678275074926,46.94793753211546,-2.974618876318459,-1.4360893435535331,7.146570662878702,3.0517819907346677,22.10454113428968,3.5500030517578125,-0.9741613230697226,1.5100044250488338,-3.485425085538708,6.5054339356363755,-0.987710330244937,4.007719180342605,-6.290294065102927,63.18412114715694,20.14417848121534,2.4977147552937673,6,-1.6250076293945312,-0.20000457763671875,12.999992370605469,5.499992370605469,-8.699996948242216,1,-0.048996732853354374,1.0672258994355623,214.3000030517578,1.1732291411352438,215.6000061035156,-1.3262392620376724,207.9499969482422,-0.048996732853354374 4697,2018-06-06,214.3000030517578,214.3000030517578,214.3000030517578,214.3000030517578,0.0,0.0,1.0,-0.0,48.67396010430256,47.74306302307884,-2.912494387021951,-1.426531428698297,7.0360140997525775,2.9837680109004623,21.333184745994078,0.0,-1.16037678187962,1.4575042724609375,-3.5801724635216203,6.495181008443495,-1.0613340955303556,3.9763426404522306,-6.081488305871176,63.18412114715694,21.879970460569695,2.5188383679912802,6,-1.6250076293945312,-0.350006103515625,12.999992370605469,5.499992370605469,-8.300003051757812,2,-0.06112928566012066,-1.327868524401531,214.3000030517578,1.0672258994355623,214.3000030517578,1.1732291411352438,215.6000061035156,-0.06112928566012066 4698,2018-06-07,211.1999969482422,216.9499969482422,211.0500030517578,216.0,220030.0,-0.014465730561687873,-1.3137272501518402,-100.0,46.77659708321423,48.368193702540665,0.5511690128521991,1.6974990996919246,9.974266889863088,5.977882729225598,20.714126902476288,5.899993896484375,-1.394534866359038,-1.6025016784668082,-6.680885084423238,3.4758817274896217,-4.141693381445009,0.9366900245113925,-2.776852558308434,20.930253189261816,-19.40810589145723,2.5391917029782127,6,2.0,2.75,16.099998474121094,8.599998474121094,-5.399993896484375,3,-0.049242396054736015,1.0,214.3000030517578,-1.327868524401531,214.3000030517578,1.0672258994355623,214.3000030517578,-0.049242396054736015 4699,2018-06-08,214.4499969482422,216.8999938964844,210.3000030517578,211.5,234742.0,0.015388257798111926,-1.4672905192845862,-0.6145823068095482,48.92086330935252,49.174218650092946,-1.894776456285058,-1.445465303355462,6.683986146071732,2.5951068400793815,19.798866893088835,6.599990844726591,-1.2794938532213678,1.5324981689453239,-3.5876659562937334,6.652662294184381,-1.0275838936742048,4.0925802315648525,-5.8263155071422545,53.896045990404794,14.809507883969708,2.5600820626195353,6,-1.25,-1.5999984741210938,12.200004577636719,7.75,-7.9499969482421875,4,-0.05082767102633767,-1.3137272501518402,211.1999969482422,1.0,214.3000030517578,-1.327868524401531,214.3000030517578,-0.05082767102633767 4700,2018-06-11,215.6499938964844,217.75,213.0,215.0500030517578,263612.0,0.005595695804704759,-1.0212779081809888,0.2033869374285648,50.62586507154658,49.497334273715346,-2.494920109489186,-2.4480657190618444,5.405241151218348,1.288721301420452,18.745860677722664,4.75,-0.7973506153115579,2.527495574951189,-2.6895286208676055,7.744519770769983,-0.08101652295820827,5.136007672860586,-6.829786145241627,71.81198706381902,32.900505173961555,2.608512097909403,6,-2.6749954223633097,-2.7999954223633097,10.125007629394503,8.100006103515597,-5.299987792968807,0,-0.044052864682946224,-1.4672905192845862,214.4499969482422,-1.3137272501518402,211.1999969482422,1.0,214.3000030517578,-0.044052864682946224 4701,2018-06-12,213.1999969482422,218.0,212.8500061035156,217.8500061035156,268309.0,-0.011360987793110011,1.0808068975934368,-7.750133516441181,51.77809419210883,49.214238848801365,0.13374815307761878,0.006186596837608249,7.678697920964055,3.6058260131527504,18.13600103964382,5.149993896484403,-0.22091882752596348,0.07499847412108807,-5.142129127379178,5.292126075621354,-2.533565326629031,2.683562274871207,-4.187193413059418,37.66227332267199,-3.3543242673315063,2.6085638007501295,6,-0.22499847412109375,-0.34999847412109375,12.400001525878906,10.900001525878906,-8.300003051757784,1,-0.01735458255724287,-1.0212779081809888,215.6499938964844,-1.4672905192845862,214.4499969482422,-1.3137272501518402,211.1999969482422,-0.01735458255724287 4702,2018-06-13,217.0,218.0,212.6999969482422,213.1999969482422,278212.0,0.01782365434404909,-1.2083332008786514,-0.8172033483952101,60.68965517241377,51.157103087642646,-3.597815541230432,-3.9946880086766896,3.6524049046676623,-0.3127085966536356,18.430175960724803,5.3000030517578125,0.3309132187523005,3.8725013732910156,-1.3523863451171962,9.097389091699227,1.260057514086924,6.484945232495107,-7.7984525965560465,87.01298186581376,40.61848067458714,2.6124438592041015,6,-3.3000030517578125,-4.150001525878906,8.599998474121094,7.099998474121094,-13.949996948242188,2,-0.052534534085181606,1.0808068975934368,213.1999969482422,-1.0212779081809888,215.6499938964844,-1.4672905192845862,214.4499969482422,-0.052534534085181606 4703,2018-06-14,216.6499938964844,217.0,214.8999938964844,216.8999938964844,140952.0,-0.0016129313526064282,8.333107283332126,-0.06578942084911077,62.14687658272183,51.91386969458511,-2.105331477198888,-3.717122595436166,3.822192700764475,-0.09564963076959998,18.74024846008035,2.1000061035155966,0.5970598807946885,3.4474952697754304,-1.9401588675570167,8.835149407107878,0.7536682011092068,6.141322338441654,-7.263477502144497,82.46744625238084,30.489160488489517,2.6938270686662196,6,-2.499992370605497,-3.7999954223633097,8.850006103515597,7.800003051757784,-26.689987182617216,3,-0.04915760072244901,-1.2083332008786514,217.0,1.0808068975934368,213.1999969482422,-1.0212779081809888,215.6499938964844,-0.04915760072244901 4704,2018-06-15,212.6000061035156,217.1499938964844,212.0500030517578,215.6499938964844,126538.0,-0.018693689854909046,-1.4578305279181236,12.199951171875227,53.279801615347765,52.10859904512033,1.6476187785647483,0.28859242205703595,7.7540179870655095,3.7661533524106687,18.943661890274313,5.099990844726591,0.42209570200174085,-0.5649925231933821,-5.958760760247145,4.828775713860381,-3.2618766417202494,2.131891595333485,-3.032220098097639,9.243753510163932,-42.9415179488308,2.6968841185268815,6,1.5499954223633097,0.24999237060549717,8.999992370605497,11.849990844726591,-21.480010986328097,4,-0.03198496169584697,8.333107283332126,216.6499938964844,-1.2083332008786514,217.0,1.0808068975934368,213.1999969482422,-0.03198496169584697 4705,2018-06-18,210.6499938964844,213.0,210.3500061035156,212.6000061035156,194526.0,-0.009172211434846922,-1.0784365351013427,0.6393508234775864,47.9892771264728,52.32011002860899,3.3809740120925937,1.9818632570882642,9.386687543126556,5.533891564181403,19.27791164072011,2.6499938964844034,1.081303477255716,-2.287504577636696,-7.703648073798888,3.128638918525496,-4.995576325717792,0.42056717044440006,-0.9045636722099744,3.921412187095572,-47.08635195211438,2.7080717480811,6,3.500007629394503,2.2000045776366903,9.275009155273409,13.800003051757784,-14.829986572265653,0,-0.019700897302298293,-1.4578305279181236,212.6000061035156,8.333107283332126,216.6499938964844,-1.2083332008786514,217.0,-0.019700897302298293 4706,2018-06-19,209.0,210.6999969482422,207.5,209.8000030517578,208587.0,-0.007832869424602151,1.4615447817692042,0.41025540705500585,43.03113370081052,51.69312931710987,4.69369196968259,3.3134346923183102,10.709741757941515,7.0221006472354475,19.812330189561305,3.1999969482421875,0.6269110421667676,-3.6274986267089844,-9.205696714239991,1.9506994608220225,-6.416597670474488,-0.8383995829434809,9.449996948242188,14.285714285714285,-33.77865117797677,2.789099043765499,6,3.75,3.8499984741210938,10.85000228881836,15.449996948242188,-13.919998168945312,1,0.0064593593469646216,-1.0784365351013427,210.6499938964844,-1.4578305279181236,212.6000061035156,8.333107283332126,216.6499938964844,0.0064593593469646216 4707,2018-06-20,208.1000061035156,213.3000030517578,208.1000061035156,209.1499938964844,188479.0,-0.004306190892269912,-8.9048712433873,1.3124797344981542,50.23698121940103,52.07761644335285,5.1648695659540635,4.121520646926825,11.30428258398777,7.814109052180299,19.544983070714164,5.199996948242216,0.3938617032168281,-4.334992980957054,-10.266185362910193,1.5961994009960847,-7.3005891719336375,-1.3693967899804704,10.130990905761735,6.217683761791655,-44.84426739030092,2.9655961909765733,6,4.649993896484403,4.749992370605497,11.749996185302763,16.34999084472659,-11.440002441406222,2,-0.015377280697624784,1.4615447817692042,209.0,-1.0784365351013427,210.6499938964844,-1.4578305279181236,212.6000061035156,-0.015377280697624784 4708,2018-06-21,205.6000061035156,209.4499969482422,205.4499969482422,208.5,317450.0,-0.012013454717326733,-1.4999904632932155,2.761931058536179,31.13207547169816,50.10108446139125,7.5845722619033324,6.6763517319700725,13.360320265373588,10.174522743840782,19.08307171884166,4.0,0.3079021545824503,-6.652493286132852,-13.189952018218463,-0.1150345540472415,-9.921222652175658,-3.383763920090047,12.416370965576192,1.2821298666744194,-45.08039903513198,3.2687293660428045,6,6.124992370605497,6.349990844726591,13.699996948242216,18.84999084472659,-8.580001831054688,3,-0.01240273821039628,-8.9048712433873,208.1000061035156,1.4615447817692042,209.0,-1.0784365351013427,210.6499938964844,-0.01240273821039628 4709,2018-06-22,205.6000061035156,205.6000061035156,205.6000061035156,205.6000061035156,0.0,0.0,1.0,-0.0,32.73809920272818,48.11355492041143,6.925469112295929,6.8337636626255005,13.126422367347715,10.047889664124199,18.378479385635732,0.0,0.07780580729715325,-6.529993438720737,-13.477947456383902,0.4179605789424272,-10.00397044755232,-3.056016429889155,11.913715760742207,1.9109431673719015,-40.90379447250668,3.4739770088315884,6,6.124992370605497,6.349990844726591,13.699996948242216,18.84999084472659,-9.520004272460909,4,-0.0760700336836273,-1.4999904632932155,205.6000061035156,-8.9048712433873,208.1000061035156,1.4615447817692042,209.0,-0.0760700336836273 4710,2018-06-25,200.8000030517578,205.5,200.6999969482422,205.0,254022.0,-0.02334631765205819,-1.1818150291823735,-100.0,27.500000000000043,45.41598889906601,10.501860241785522,11.486280753248991,17.525543360265573,15.013002035323211,18.376388180434013,4.900009155273409,0.015401287246731954,-10.862496948242182,-19.438830241269102,-2.2861636552152618,-15.150663594755628,-6.574330301728736,16.231169815859374,0.7936988497785056,-37.81503927784141,4.288166646513453,6,8.549995422363281,8.774993896484375,18.5,23.649993896484375,-4.9199981689453125,0,-0.04820721009688034,1.0,205.6000061035156,-1.4999904632932155,205.6000061035156,-8.9048712433873,208.1000061035156,-0.04820721009688034 4711,2018-06-26,204.0,204.8999938964844,200.6000061035156,201.0500030517578,203108.0,0.015936239539883656,-1.2337652043295395,-0.7023807361281158,34.487945785333665,42.5046878560571,6.548218677384199,8.057513413538686,13.898778910182557,11.877048027342397,19.696813401147235,4.299987792968807,-0.33668476573649286,-7.25500030517577,-16.483494240607087,1.9734936302555468,-11.869247272891414,-2.6407533374601257,12.05130231245468,26.771611917237433,-8.367939977571108,4.614246967715656,6,4.875,5.525001525878906,15.300003051757812,20.449996948242188,-7.139999389648409,1,-0.04009800331265323,-1.1818150291823735,200.8000030517578,1.0,205.6000061035156,-1.4999904632932155,205.6000061035156,-0.04009800331265323 4712,2018-06-27,203.6999969482422,205.5,201.75,204.6499938964844,88637.0,-0.001470603194891229,1.8301789014861434,-0.32203319695238664,37.66447120756276,39.78442059215054,5.322983136354935,7.941660900573481,13.759729377032812,12.137810038461822,21.0144719759593,3.75,-0.9225892087338252,-7.03250350952149,-16.741654835879103,2.676647816836123,-11.887079172700311,-2.1779278463426692,11.11520166749736,35.02818137460301,-1.8299026982988167,4.854575663178813,6,5.1750030517578125,5.825004577636719,15.600006103515625,21.20000457763672,-8.360000610351562,2,-0.04231710970215552,-1.2337652043295395,204.0,-1.1818150291823735,200.8000030517578,1.0,205.6000061035156,-0.04231710970215552 4713,2018-06-28,201.6000061035156,205.5500030517578,200.1000061035156,203.25,210083.0,-0.010309233560077957,-1.3440877857334892,1.7368412598981453,28.03419222536907,36.97935288215292,5.658698897962296,10.057170810350812,15.138980860575458,14.243431704656246,21.95012547899186,5.449996948242216,-1.4943291933675482,-8.814994812011747,-19.292190104490373,1.662200480466879,-14.053592458251075,-3.57639716577242,12.077977111246042,27.27272727272727,-7.123236579251742,5.238597646239315,6,5.099998474121122,7.67499542236331,17.699996948242216,23.29999542236331,-4.139999389648409,3,-0.024503979622251038,1.8301789014861434,203.6999969482422,-1.2337652043295395,204.0,-1.1818150291823735,200.8000030517578,-0.024503979622251038 4714,2018-06-29,203.5500030517578,204.0,201.3999938964844,202.6999969482422,227119.0,0.009672603617089992,1.9714355468749676,-0.5151571198697823,29.833338334827857,34.962026349747916,2.5590698761399153,7.544965020038688,12.430910708971908,12.35996013871386,22.974620135777016,2.6000061035155966,-2.799197076960411,-6.262497711181652,-16.869337499259018,4.344342076895714,-11.565917605220335,-0.959077817142969,8.770182451879236,63.30273174473871,32.250024231112306,5.303419894038679,6,3.1500015258789062,5.724998474121094,15.599998474121094,21.199996948242188,-5.650009155273409,4,-0.032080563406508444,-1.3440877857334892,201.6000061035156,1.8301789014861434,203.6999969482422,-1.2337652043295395,204.0,-0.032080563406508444 4715,2018-07-02,202.75,206.8000030517578,202.1000061035156,203.1999969482422,162593.0,-0.0039302532044394045,-4.371471919223484,-0.5294043729580297,31.56966433344371,33.68852975337383,2.3698235468276323,7.837117407209803,12.396333754226305,13.254446270318056,24.137195541386355,4.699996948242216,-4.27752513682492,-6.4850006103515625,-17.318380804885834,4.348379584182709,-11.901690707618684,-1.068310513084441,8.348167563624912,39.55216572418955,8.949882973666988,5.416690097267134,7,3.9500045776367188,6.525001525878906,15.699996948242188,21.29999542236328,-3.8500061035155966,0,-0.03289764818222107,1.9714355468749676,203.5500030517578,-1.3440877857334892,201.6000061035156,1.8301789014861434,203.6999969482422,-0.03289764818222107 4716,2018-07-03,203.8000030517578,205.6999969482422,202.6000061035156,203.0,116411.0,0.00517880666711612,-2.8750107288973488,-1.7777966159167204,24.21874674036988,30.79761481125926,0.5639340953366059,6.28224130771153,10.500297105518428,12.205398140137788,25.362597966521495,3.099990844726591,-5.156477902680194,-4.909997558593744,-15.727551998798504,5.907556881611015,-10.31877477869611,0.4987796615086211,6.1983483658561624,55.22386020209953,30.445296334648262,5.408777220102378,7,0.9749984741210938,5.474998474121094,14.649993896484375,20.24999237060547,-3.75,1,-0.038861619481595056,-4.371471919223484,202.75,1.9714355468749676,203.5500030517578,-1.3440877857334892,201.6000061035156,-0.038861619481595056 4717,2018-07-04,201.1999969482422,204.3999938964844,200.1999969482422,204.3999938964844,101246.0,-0.012757635253103139,1.6250005960469873,-3.9999809265864665,22.26211485242257,29.812063631339747,2.3269469068066826,8.274758539397908,12.161481041195032,14.914196947565074,26.81033219057604,4.199996948242216,-5.786474297954669,-6.855003356933594,-17.832627191775515,4.1226204779083275,-12.343815274354569,-1.366191439512619,7.808519937961961,16.417781279962824,-1.019593745492756,5.488811917420967,7,2.2500076293945312,7.850006103515625,17.162498474121094,22.849998474121094,-1.399993896484375,2,-0.021570558666594075,-2.8750107288973488,203.8000030517578,-4.371471919223484,202.75,1.9714355468749676,203.5500030517578,-0.021570558666594075 4718,2018-07-05,200.8000030517578,204.1000061035156,200.3000030517578,201.5,79199.0,-0.0019880412651659407,-3.470599851002112,0.21874925494122782,25.61982533098029,29.021144312256645,2.206493034036953,8.280191698837143,11.563186416484086,15.484034114184794,27.662203390558215,3.800003051757784,-6.140251640624342,-6.734997558593761,-18.06497694856415,4.594981831376629,-12.399987253578956,-1.0700078636085664,7.317662756177469,9.090993161294499,-8.995225269780839,5.664989694985192,7,2.6500015258789062,8.25,17.56249237060547,23.24999237060547,-1.400009155273409,3,-0.027191268082101705,1.6250005960469873,201.1999969482422,-2.8750107288973488,203.8000030517578,-4.371471919223484,202.75,-0.027191268082101705 4719,2018-07-06,203.5500030517578,204.3000030517578,200.6000061035156,201.5500030517578,136453.0,0.01369521891536607,1.1142839704241234,-2.8571553133514986,35.80000964356057,29.943367605985596,-0.966520619676146,4.92418750924611,8.074502482889699,12.881674910781328,28.38757612359144,3.699996948242216,-6.743247255163055,-3.43999786376952,-14.412428333703218,7.532432606164178,-8.926213098736355,2.046217371197315,3.7658967857354924,50.757621295701185,29.60404364453953,5.486215234966843,7,-0.09999847412109375,5.5,14.812492370605469,20.49999237060547,-5.850006103515625,4,-0.029918920395899384,-3.470599851002112,200.8000030517578,1.6250005960469873,201.1999969482422,-2.8750107288973488,203.8000030517578,-0.029918920395899384 4720,2018-07-09,206.1499938964844,206.3500061035156,203.3500061035156,203.5500030517578,106856.0,0.01277322921024715,-1.0000101725777442,1.2999954223632955,44.508654885344455,31.056779728209015,-3.0483765775918528,1.6611569649972182,5.353659280903088,10.465103090841154,29.136438848194597,3.0,-6.495908481929689,-0.36500701904293464,-10.553444509340466,9.823430471254596,-5.4592257641917,4.729211726105831,0.44431656761113913,96.74777383282934,71.63862608024645,5.094218745148763,7,-2.6999893188476847,2.900009155273409,12.112503051757784,17.900001525878878,-11.129989624023494,0,-0.040019404531938196,1.1142839704241234,203.5500030517578,-3.470599851002112,200.8000030517578,1.6250005960469873,201.1999969482422,-0.040019404531938196 4721,2018-07-10,209.5,209.5500030517578,205.8000030517578,206.5500030517578,142472.0,0.016250333265582118,1.4590139330114815,1.1346182061469536,52.46477851648008,32.70125831808872,-6.1867664717401,-2.087271764710522,1.8450891530195008,7.2847305618814175,29.63295670161534,3.75,-6.244263967633458,3.169998931884777,-6.634476700795091,12.974474564564645,-1.732238884455171,8.072236748224725,-9.399993896484403,99.46520835169282,68.99355898668281,4.9022378163399365,7,-4.674995422363281,-0.4499969482421875,4.862495422363281,14.549995422363281,-2.8000030517578125,1,-0.0505966878449432,-1.0000101725777442,206.1499938964844,1.1142839704241234,203.5500030517578,-3.470599851002112,200.8000030517578,-0.0505966878449432 4722,2018-07-11,205.6000061035156,208.3500061035156,205.3000030517578,207.3000030517578,184973.0,-0.01861572265625011,-1.6521730477068477,-0.5762707480952453,49.99999999999999,35.141903626381044,-2.22264825505016,0.9643137845709759,5.508917084493589,11.30306418346791,30.165429423274524,4.1999969482421875,-5.397665077122298,-0.15999526977540768,-8.5804315498969,8.260441010346085,-4.37021340983614,4.0502228702853245,-5.311000061035145,57.29733028927334,22.177786002808404,4.210218140060741,7,-0.7250061035155966,3.449996948242216,7.787490844726591,18.449989318847685,18.899993896484403,2,-0.026994177465945568,1.4590139330114815,209.5,-1.0000101725777442,206.1499938964844,1.1142839704241234,203.5500030517578,-0.026994177465945568 4723,2018-07-12,206.0,207.5500030517578,205.0,206.1499938964844,71734.0,0.0019454955477142821,-1.372102596130644,0.08823186220392688,50.66224195199445,37.45622625051067,-2.16001513730032,-0.2892924432537427,4.956354748046039,10.964262151469399,30.752925871277665,2.5500030517578125,-4.940283667805261,0.7724983215331918,-5.917436657883144,7.462433300949527,-2.5724691681749903,4.117465811241374,-5.525774017334015,60.33514790801091,20.146833471636377,3.3449674897081696,7,-1.125,3.0500030517578125,7.312496185302734,18.04999542236328,23.800003051757812,3,-0.030097072564282512,-1.6521730477068477,205.6000061035156,1.4590139330114815,209.5,-1.0000101725777442,206.1499938964844,-0.030097072564282512 4724,2018-07-13,205.8000030517578,208.1000061035156,205.4499969482422,206.5500030517578,47926.0,-0.0009708589720494043,-2.6551542703202875,5.000203458798645,59.765634313234585,40.589111803820764,-1.7961788990102718,-0.6586231554449853,5.0289395702471325,11.244069996972598,30.669458262656875,2.650009155273409,-4.619149254639922,0.9125015258788949,-4.822878549385138,6.647881601142927,-1.9551885117531356,3.7801915635109253,-5.14426152771,39.51609926093308,-5.421751638603048,2.8676900376320167,7,-0.9250030517578125,3.25,7.774993896484375,18.24999237060547,25.550003051757784,4,-0.031098197572250963,-1.372102596130644,206.0,-1.6521730477068477,205.6000061035156,1.4590139330114815,209.5,-0.031098197572250963 4725,2018-07-16,206.5,208.25,205.8000030517578,206.6499938964844,75510.0,0.003401345665024813,-2.1613112817483757,0.19999186197920457,55.41126113034055,44.054946736039724,-2.1325594376658046,-1.776553223775153,4.239275480729702,10.561702430543278,30.22002454605499,2.4499969482421875,-3.755710074665501,1.8199981689453182,-3.3054181156105926,6.945414453501229,-0.7427099733326372,4.382706311223274,-5.666373245397978,32.96701085553123,-13.679319875857033,2.562708142277951,7,-1.625,2.5500030517578125,6.524997711181641,17.54999542236328,21.300003051757812,0,-0.04261502688502572,-2.6551542703202875,205.8000030517578,-1.372102596130644,206.0,-1.6521730477068477,205.6000061035156,-0.04261502688502572 4726,2018-07-17,210.3500061035156,211.0,205.8500061035156,206.1999969482422,150452.0,0.01864409735358641,-1.1237128321938903,-27.667853509658862,62.4765750203402,48.52322008803057,-5.538132246363688,-5.818554874312412,0.2812390477000406,6.7423121404295046,28.915196124448588,5.149993896484403,-2.937601027260314,5.6025039672851165,0.2089907899188006,10.996017144651432,2.9057473786019443,8.299260555968289,-9.342051822970461,89.16676839192661,39.35505287818909,2.6967565886831597,7,-4.70000457763669,-1.300003051757784,2.562492370605497,13.699989318847685,16.09999084472659,1,-0.0728785423638667,-2.1613112817483757,206.5,-2.6551542703202875,205.8000030517578,-1.372102596130644,206.0,-0.0728785423638667 4727,2018-07-18,204.8999938964844,210.3500061035156,203.4499969482422,210.3500061035156,173025.0,-0.025909256234341038,1.5321077800051675,-1.3132530563470861,55.49997965494801,51.8432372351381,0.5497287826991908,-0.6541080749629771,5.580230402223918,12.199542997898504,28.656819395140115,6.900009155273409,-2.246031015006423,0.31249237060549717,-4.847054587342598,5.472039328553592,-2.267281108368536,2.8922658495795304,-3.492357787161069,19.205249829728526,-32.075401460489346,2.579773478974042,7,0.9000091552734091,4.150009155273409,8.01250457763669,19.150001525878878,22.100006103515597,2,0.008784788215597139,-1.1237128321938903,210.3500061035156,-2.1613112817483757,206.5,-2.6551542703202875,205.8000030517578,0.008784788215597139 4728,2018-07-19,203.0500030517578,205.1999969482422,202.0,205.1999969482422,99025.0,-0.009028750121199192,1.9767497977317567,0.39449340933780214,49.163879427984114,53.328111655629606,3.0759112456255195,1.0488213444503174,7.294887017742383,14.031697591682217,28.03188487120247,3.1999969482421875,-1.4698410495608698,-1.4099983215332088,-6.590183303264411,3.770186660197993,-4.00009081239881,1.180094169332392,-1.2586723868074046,11.666700575086805,-36.5196460069963,2.590092490865597,7,3.4499969482421875,5.5749969482421875,10.224994659423828,20.99999237060547,26.149993896484375,3,0.1056389885538418,1.5321077800051675,204.8999938964844,-1.1237128321938903,210.3500061035156,-2.1613112817483757,206.5,0.1056389885538418 4729,2018-07-20,189.9600067138672,202.5,189.9600067138672,202.1000061035156,497979.0,-0.0644668610743826,-1.0658968561111202,5.646527373635563,34.84238306263049,52.254081453105826,15.684870663513038,13.604542943899617,20.08981643528088,27.025962342678298,28.139159293809612,13.089996337890625,-0.6463783104749439,-13.717994689941406,-21.979290095008906,-5.456699284873906,-17.848642392475142,-9.58734698740767,21.039993286132812,0.0,-47.24286787720216,4.130647702533746,7,10.519996643066406,13.594993591308594,23.539993286132812,34.089988708496094,40.689987182617216,4,0.20972833717520745,1.9767497977317567,203.0500030517578,1.5321077800051675,204.8999938964844,-1.1237128321938903,210.3500061035156,0.20972833717520745 4730,2018-07-23,191.1199951171875,194.8999938964844,188.5,190.0,203126.0,0.006106487483271028,-2.106796835649328,-0.0922566040771388,35.01180122005461,50.314861753502996,13.598718711200064,12.313488203617169,18.661499095011663,25.74887163836175,27.527317180259804,6.399993896484403,0.03181510032530355,-12.07400588989259,-22.009781526250805,-2.138230253534374,-17.04189370807171,-7.1061180717134675,19.459205017089857,11.644422743055555,-33.16007136509388,4.967887818179113,7,8.6300048828125,9.780006408691406,22.3800048828125,32.93000030517578,43.0299987792969,0,0.2104960863025378,-1.0658968561111202,189.9600067138672,1.9767497977317567,203.0500030517578,1.5321077800051675,204.8999938964844,0.2104960863025378 4731,2018-07-24,195.82000732421875,198.0,191.22000122070312,191.3800048828125,266166.0,0.024591943946782546,-1.8487331384315535,3.964305177111717,43.94145021113157,49.64168955473984,7.547868370434259,7.345855887487289,13.690659763494779,20.951511620671397,26.553006293223643,6.8800048828125,0.33652685762174883,-6.96499404907226,-17.420904616842392,3.4909165186978726,-12.192949332957312,-1.737038765187208,13.876024804687518,33.50116832709252,-14.278796032891243,5.227955283885059,7,3.92999267578125,5.079994201660156,17.67999267578125,28.22998809814453,36.97999572753906,1,0.16331321893267958,-2.106796835649328,191.1199951171875,-1.0658968561111202,189.9600067138672,1.9767497977317567,203.0500030517578,0.16331321893267958 4732,2018-07-25,195.0800018310547,196.75999450683597,194.5,196.0,125168.0,-0.003779008607321943,-1.1730697282030864,-0.20720668087153757,43.60750729857302,48.857830148804126,7.418851444226334,7.807242777055308,14.023151136508147,21.649553127006442,25.738421311095305,2.259994506835966,0.1428089156293879,-7.273999786376947,-18.26790621157349,3.7199066388195945,-12.770952998975218,-1.7770465737786765,13.76818901269533,39.40121576936747,-12.724364046865048,5.496953212598274,7,4.6699981689453125,5.819999694824219,17.71999740600586,28.969993591308594,40.720001220703125,2,0.16080579671285267,-1.8487331384315535,195.82000732421875,-2.106796835649328,191.1199951171875,-1.0658968561111202,189.9600067138672,0.16080579671285267 4733,2018-07-26,196.66000366210938,198.0,195.63999938964844,195.67999267578125,118441.0,0.008099250647039868,-3.4528415961305927,-1.0652314530708373,42.0931826435708,46.89422440773037,4.888746417631694,6.153674650811411,12.103621242611752,20.07466997548687,24.496277755775083,2.9199981689453125,-0.5935188103197788,-5.446997833251942,-16.73039336625621,5.836397699752325,-11.088695599754061,0.19469993325017754,11.374259547890631,58.28574044363839,5.739801196259791,5.641697766502131,7,3.089996337890625,3.089996337890625,16.139995574951172,27.389991760253906,38.69000244140622,3,0.15427639465531162,-1.1730697282030864,195.0800018310547,-1.8487331384315535,195.82000732421875,-2.106796835649328,191.1199951171875,0.15427639465531162 4734,2018-07-27,197.0200042724609,200.0,196.47999572753903,196.77999877929688,116871.0,0.001830573597314089,-7.380846851101206,0.2449008189829374,38.95476745761552,45.06572511076092,3.522786728944112,5.5646837593029375,11.459303339266427,19.693192723714077,22.99331576833093,3.520004272460966,-1.0137584888317406,-4.760497283935564,-16.24421173100501,6.7232171631338815,-10.502354507470272,0.9813599395991446,10.232888409139093,74.08699367357312,26.01148234583612,5.7418572235347165,7,2.729995727539091,2.729995727539091,14.817493438720732,26.30499267578128,37.58000183105469,4,0.163333630991497,-3.4528415961305927,196.66000366210938,-1.1730697282030864,195.0800018310547,-1.8487331384315535,195.82000732421875,0.163333630991497 4735,2018-07-30,196.0800018310547,197.8000030517578,195.6999969482422,197.0,99077.0,-0.0047711015177234195,-1.4999954587151798,-3.833237968084884,32.7595082215943,41.76382879978916,3.16176648712937,6.302497855643338,12.038563711622743,20.567713117136663,22.466140128689062,2.100006103515625,-1.5717999725129914,-5.36699981689452,-17.11649825404163,6.382498620252591,-11.241749035468075,0.5077494016790354,10.422775143281314,55.35308981831959,13.208873359554254,5.874749218573556,7,3.345001220703125,3.6699981689453125,15.757495880126953,27.2449951171875,37.3699951171875,0,0.17630554744290405,-7.380846851101206,197.0200042724609,-3.4528415961305927,196.66000366210938,-1.1730697282030864,195.0800018310547,0.17630554744290405 4736,2018-07-31,195.8800048828125,197.1199951171875,195.4199981689453,196.0,392310.0,-0.00101997626670014,-2.269198039848587,0.13042973479508402,36.201020891802976,39.6195000483286,1.221826854258353,6.196419325735917,11.868056888803835,20.674852966441364,21.928657998587234,1.6999969482421875,-2.480444852603796,-5.170996856689442,-17.118772761309913,6.776779047931029,-11.144884808999677,0.8028910956207937,9.902661012550055,25.090997869318183,-14.511180398591716,5.973887952310243,7,0.9699935913085938,3.8699951171875,13.58249282836914,25.069992065429688,36.7699890136719,1,0.19537465825859757,-1.4999954587151798,196.0800018310547,-7.380846851101206,197.0200042724609,-3.4528415961305927,196.66000366210938,0.19537465825859757 4737,2018-08-01,196.8600006103516,197.4600067138672,194.8000030517578,195.0,148852.0,0.005003041163519351,-1.3539912633092748,-15.500635808748966,37.23463881213322,38.29402886878961,-1.1382801819754036,5.138040963674797,10.626079284602923,19.549274230847487,20.956123189946602,2.660003662109375,-3.351096650426058,-3.9740013122558366,-16.067147875496204,8.11914525098453,-10.020574593876006,2.0725719693643327,8.231358649196466,39.615360914589424,2.52688318207111,6.046573281620179,8,-1.360000610351591,2.889999389648409,12.340000152587862,24.040000915527315,34.490005493164006,2,0.18256630260071405,-2.269198039848587,195.8800048828125,-1.4999954587151798,196.0800018310547,-7.380846851101206,197.0200042724609,0.18256630260071405 4738,2018-08-02,195.33999633789062,196.8000030517578,194.25999450683597,196.7400054931641,114154.0,-0.0077212448834109715,2.342107112382636,-0.7526928472398866,35.910555239719514,38.41271466624394,-0.9241365887859843,6.564592003194207,11.948079887766482,20.900604989404286,19.967572324043235,2.600006103515625,-4.926951137404558,-5.221005249023449,-17.561373564997126,7.119363066950228,-11.391189407010273,0.9491789089633755,9.087708551275512,18.815344904127176,-17.223895830780645,6.170184157986834,8,-1.089996337890625,4.410003662109375,13.860004425048828,25.56000518798828,37.160003662109375,3,0.20712607490726698,-1.3539912633092748,196.8600006103516,-2.269198039848587,195.8800048828125,-1.4999954587151798,196.0800018310547,0.20712607490726698 4739,2018-08-03,197.4600067138672,197.97999572753903,195.3600006103516,195.3600006103516,148705.0,0.01085292523661896,-1.4952261927252253,-1.499994550468064,38.27194122637986,38.774952444724526,-2.087962940031332,4.179211503312473,9.689303548489818,18.609762681903874,18.871158720871527,2.639999389648409,-5.963275300514198,-2.796495056152338,-15.12685907521228,9.533868962907604,-8.961677065682323,3.3686869533776473,6.330589979732309,86.02180529463455,47.545273301435934,6.165182009529975,8,-1.850006103515625,2.2899932861328125,10.527496337890625,23.18999481201172,32.739990234375,4,0.1918869548331048,2.342107112382636,195.33999633789062,-1.3539912633092748,196.8600006103516,-2.269198039848587,195.8800048828125,0.1918869548331048 4740,2018-08-06,197.8999938964844,198.6999969482422,195.7400054931641,197.1999969482422,168404.0,0.002228234415360797,1.5739021979261096,0.3333309113103809,32.28008756537007,37.47924548408436,-1.6372405563501218,3.2564231812908986,9.045102699356136,18.02212190665108,18.405642822594505,2.9599914550780966,-6.7031706196183904,-1.9440078735351278,-13.993001453829095,10.10498570675884,-7.9685046636821255,4.08048891661187,5.278978929371107,81.98192315623119,47.85533029161793,6.02449679014699,8,-0.7699966430664347,1.8500061035155966,10.087509155273409,22.750007629394503,32.45001220703119,0,0.185447262955591,-1.4952261927252253,197.4600067138672,2.342107112382636,195.33999633789062,-1.3539912633092748,196.8600006103516,0.185447262955591 4741,2018-08-07,198.8999938964844,199.94000244140625,197.47999572753903,198.0200042724609,90914.0,0.005053057255388627,-1.5102023339638802,1.2571335149864062,40.22164042963351,37.10303805420219,-2.4075819802302476,1.4984039494337935,7.7838228345891025,16.853236721384803,18.835557248842928,2.460006713867216,-5.673101327925167,-0.41400756835935226,-11.574384023937085,10.746368887218381,-5.994195796148205,5.1661806594295,3.691820016336891,81.6900159840969,43.78914622482728,5.580188227788867,8,-1.7699966430664347,0.8500061035155966,9.087509155273409,21.750007629394503,32.90000915527341,1,0.1737054002612941,1.5739021979261096,197.8999938964844,-1.4952261927252253,197.4600067138672,2.342107112382636,195.33999633789062,0.1737054002612941 4742,2018-08-08,200.0500030517578,201.0,197.27999877929688,198.0,107791.0,0.00578184610640009,-1.1318025017379252,2.3295763902133015,44.99666627645984,37.425647346745414,-3.1049785421255933,-0.09351083189943665,6.31603415440145,15.477043289662447,19.053409644975737,3.720001220703125,-4.62259740407103,1.0135017395019474,-9.757993097074092,11.784996576077987,-4.372245678786072,6.399249157789967,1.9781383045506402,85.90510127616795,42.83986184364016,5.385747418288014,8,-2.4200057983398438,-0.3000030517578125,6.974998474121094,20.599998474121094,30.5,2,0.16295921193408924,-1.5102023339638802,198.8999938964844,1.5739021979261096,197.8999938964844,-1.4952261927252253,197.4600067138672,0.16295921193408924 4743,2018-08-09,199.8000030517578,200.8999938964844,197.72000122070312,200.8999938964844,93187.0,-0.0012496875590415346,4.781852987279366,-0.5365801010800368,78.70474891568324,41.84231195319739,-2.6403946511100003,-0.349746497552502,6.438672694669151,15.481141859239756,19.20782909604921,3.1799926757812784,-4.326089531303552,1.0735015869140625,-9.199507019110598,11.346510192938723,-4.063002716098282,6.210005889926407,1.6870126502982998,78.72345606198738,28.962778409309863,5.136504303012333,8,-2.1700057983398438,-0.0500030517578125,6.450000762939453,20.849998474121094,31.399993896484375,3,0.15790792077007532,-1.1318025017379252,200.0500030517578,-1.5102023339638802,198.8999938964844,1.5739021979261096,197.8999938964844,0.15790792077007532 4744,2018-08-10,199.3999938964844,201.25,198.4199981689453,199.0200042724609,133593.0,-0.002002047793611794,-2.5822766473195746,-0.3454479879038838,75.2746669250161,46.566218475799815,-2.086721753113892,-0.4783176270797469,6.457425939922558,15.636813872511112,19.5163234204287,2.8300018310546875,-3.932526517174125,0.9934928894043367,-8.736125636556721,10.723111415365395,-3.871316373576178,5.8583021523848515,-10.899993896484403,66.42453815116497,11.353212833317812,4.864809262980523,8,-1.6449966430664347,0.3500061035155966,6.850009918212862,21.250007629394503,33.800003051757784,4,0.16599802967245325,4.781852987279366,199.8000030517578,-1.1318025017379252,200.0500030517578,-1.5102023339638802,198.8999938964844,0.16599802967245325 4745,2018-08-13,197.6999969482422,199.3000030517578,196.6999969482422,199.3000030517578,153651.0,-0.008525561686449912,2.249995231646608,-4.210657350519388,57.0253617114451,48.880034122426714,-0.1483644615353228,0.5571684371593904,7.790461589928668,17.105655255917895,20.056293444220714,2.699996948242216,-3.599071975345595,-0.2665039062499943,-9.219991124437229,8.68698331193724,-4.743247515343597,4.210239702843609,-8.944996948242192,21.978007237020815,-34.342036353072615,4.476743609093611,8,0.05500030517578125,2.0500030517578125,8.550006866455078,22.95000457763672,35.15000915527341,0,0.16439049317996957,-2.5822766473195746,199.3999938964844,4.781852987279366,199.8000030517578,-1.1318025017379252,200.0500030517578,0.16439049317996957 4746,2018-08-14,195.0200042724609,198.0800018310547,192.0800018310547,197.63999938964844,317680.0,-0.013555855928935046,2.4285714285714284,1.637490701710903,49.80418560734324,50.276650433005614,2.67847879967249,2.1394817439111478,10.064785271400211,19.506223874490075,21.88118060727014,6.0,-3.20292115077433,-2.179996490478544,-9.052728660560405,4.692735679603317,-5.616362575519474,1.2563695945623863,-6.015104272460917,32.061101728053735,-25.308541866520898,3.436366085040924,8,1.6449966430664347,4.729995727539091,11.229999542236357,25.43000030517581,38.47999572753909,1,0.18116091199390705,2.249995231646608,197.6999969482422,-2.5822766473195746,199.3999938964844,4.781852987279366,199.8000030517578,0.18116091199390705 4747,2018-08-15,206.6999969482422,209.1499938964844,190.05999755859372,195.1000061035156,601275.0,0.05989125433236708,1.313941089922438,-4.427485673018646,69.74821795699081,54.03639073492464,-8.335488750082902,-9.90666480576948,-1.8935178792012834,7.656597026044722,22.62266811640778,19.089996337890682,-2.1462451129513056,9.409996032714844,2.080722955342793,16.739269110086894,5.745359494028833,13.074632571400855,-17.4501949482422,87.16606905062967,28.67665905940825,3.664636538686024,8,-7.095001220703125,-6.9499969482421875,0.23750686645507812,5.950004577636719,25.550003051757812,2,0.1214320584136277,2.4285714285714284,195.0200042724609,2.249995231646608,197.6999969482422,-2.5822766473195746,199.3999938964844,0.1214320584136277 4748,2018-08-16,224.5,226.8000030517578,211.0,212.0,616563.0,0.08611515875452547,-1.1793107657596982,1.0775870573796666,82.05785736841784,58.90149252848441,-24.098352539570783,-27.423299853104993,-19.670794222070384,-10.21764297064692,23.85455567348552,20.100006103515625,-0.7701411598564505,26.137499237060553,12.074760375527575,40.20023809859353,19.106129806294064,33.16886866782704,-34.454190324140626,93.73978577062066,35.68570639488448,7.031369430766483,8,-16.06999969482422,-16.849998474121094,-17.537498474121094,-13.799995422363281,11.100006103515597,3,0.026948788649255206,1.313941089922438,206.6999969482422,2.4285714285714284,195.0200042724609,2.249995231646608,197.6999969482422,0.026948788649255206 4749,2018-08-17,229.8000030517578,232.0,223.0,224.0,415172.0,0.023608031410947916,-1.3076914048057342,0.464000244140625,85.70521002646528,64.83761724638389,-27.187560285520107,-31.184394921246053,-24.990788734488092,-15.518706123453313,23.11975921533531,9.0,0.7692700563846131,29.445502471923817,10.099803404846796,48.79120153900084,19.772652938385306,39.11835200546233,-39.74000549316409,94.75441864526411,34.8567425965245,9.672849533538514,8,-18.770004272460938,-19.550003051757812,-22.837501525878906,-19.25,3.899993896484375,4,0.006092227493004199,-1.1793107657596982,224.5,1.313941089922438,206.6999969482422,2.4285714285714284,195.0200042724609,0.006092227493004199 4750,2018-08-20,231.3500061035156,231.75,226.25,230.0,249829.0,0.0067450088388758545,4.116293594129253,0.2327595505499689,86.51430499477856,69.98124664251111,-26.2546480185284,-31.163712527946274,-26.58186966357036,-17.086314381896074,22.15725144484241,5.5,2.716562472717726,28.984004974365206,5.713337075407594,52.25467287332282,17.348671024886386,40.619338923844026,-37.93480834960937,98.45018154829033,32.739006132696275,11.63533394947881,8,-20.32000732421872,-21.100006103515597,-24.38750457763669,-20.800003051757784,5.199996948242216,0,0.007996502251652604,-1.3076914048057342,229.8000030517578,-1.1793107657596982,224.5,1.313941089922438,206.6999969482422,0.007996502251652604 4751,2018-08-21,227.8000030517578,232.0,227.0,231.75,251105.0,-0.01534472858483249,1.2471925523342535,-2.9259104369645934,80.25028703462792,73.8983156156409,-20.309864367589682,-26.45117039656955,-23.036059963293496,-13.60826922905423,22.05248394497592,5.0,4.5172186348146965,23.835002136230457,-1.8150367014146127,49.48504097387553,11.009982717407922,36.66002155505299,-31.298021118164087,89.98570170779094,20.1071842553513,12.825019418822528,8,-16.770004272460938,-17.550003051757812,-20.837501525878906,-18.349998474121094,2.6999969482421875,1,0.022168582019774563,4.116293594129253,231.3500061035156,-1.3076914048057342,229.8000030517578,-1.1793107657596982,224.5,0.022168582019774563 4752,2018-08-22,226.4499969482422,229.4499969482422,226.0500030517578,228.1999969482422,234373.0,-0.0059262778113698955,-1.6666746451566576,0.44303831697358104,80.51794246806718,74.09978156590577,-16.562972939199142,-23.853483329489563,-21.82852505651286,-12.38350984004012,21.86619365778098,3.399993896484375,6.647782287222185,20.91649627685547,-6.238301096906525,48.07129365061746,7.339097589974472,34.493894963736466,-27.108173569335946,73.57141403924852,-2.6519803316967057,13.577398686880995,8,-15.419998168945312,-16.199996948242188,-19.099994659423828,-16.99999237060547,5.400009155273409,2,0.03113271427143882,1.2471925523342535,227.8000030517578,4.116293594129253,231.3500061035156,-1.3076914048057342,229.8000030517578,0.03113271427143882 4753,2018-08-23,227.0,228.0,225.25,226.1000061035156,209436.0,0.0024288057371160132,-1.1153796495181756,-0.5142822265625162,79.89877308856676,74.61357113963363,-14.358893783575041,-23.203607349859226,-22.506262199787216,-13.029688790667421,21.961778939222913,2.75,8.507142292018216,19.949499511718756,-8.478119461498068,48.37711848493558,5.73569002511033,34.16330899832718,-25.045522491406246,44.44444444444444,-29.277960904273343,14.213809486608415,8,-15.970001220703125,-16.75,-19.574996948242188,-17.54999542236328,4.3000030517578125,3,0.02312775330396466,-1.6666746451566576,226.4499969482422,1.2471925523342535,227.8000030517578,4.116293594129253,231.3500061035156,0.02312775330396466 4754,2018-08-24,229.1999969482422,230.5,226.1999969482422,227.0,187213.0,0.00969161651208017,-1.263157683396443,2.444457631141627,80.59029659483963,77.23189723778857,-13.284196366569375,-24.105025648577453,-24.68049949613419,-15.258160139042218,22.707668978499214,4.3000030517578125,10.337177536348236,20.540496826171875,-9.113035722684742,50.19402937502849,5.713730551743566,35.367263100600184,-24.841877640335923,58.518473307291664,-13.574258351569448,14.82676627442831,8,-18.169998168945312,-18.949996948242188,-21.637496948242188,-19.74999237060547,2.100006103515625,4,0.027923251485551637,-1.1153796495181756,227.0,-1.6666746451566576,226.4499969482422,1.2471925523342535,227.8000030517578,0.027923251485551637 4755,2018-08-27,230.6499938964844,231.1499938964844,228.8000030517578,229.1999969482422,75509.0,0.006326339299950634,-1.0888949170933757,0.6590904361939108,80.75953326627865,80.67138031100362,-10.693212954379732,-24.06622106266539,-26.02449225336548,-16.81471140927917,23.374996840934102,2.349990844726591,11.616645080994317,20.261994171142618,-10.319771247563551,50.84375958984879,4.9711114617895475,35.55287688049569,-24.080524133210645,79.99990957754672,8.744383722832893,15.290882709353083,8,-19.61999511718753,-20.399993896484403,-28.632492065429716,-26.269989013671903,-0.14999389648440342,0,0.01322351238876096,-1.263157683396443,229.1999969482422,-1.1153796495181756,227.0,-1.6666746451566576,226.4499969482422,0.01322351238876096 4756,2018-08-28,234.1499938964844,235.8500061035156,231.1999969482422,231.1999969482422,111335.0,0.015174507230079515,-2.152551841142891,2.034484935860314,81.59746719968737,81.98796356019211,-9.005980591814222,-25.878952072507587,-29.322439806728852,-20.394011588179268,24.183766020600174,5.200012207031193,13.314896366812263,21.848494720459,-9.685385593213681,53.382375034131684,6.08155456362266,37.61543487729534,-25.546081714272532,83.96215822491492,13.958258736208208,15.766940156836345,8,-10.724990844726591,-21.194992065429744,-33.82499313354495,-30.499992370605497,-2.6499938964844034,1,0.010249879213468649,-1.0888949170933757,230.6499938964844,-1.263157683396443,229.1999969482422,-1.1153796495181756,227.0,0.010249879213468649 4757,2018-08-29,232.8000030517578,235.6999969482422,231.1999969482422,234.5,150200.0,-0.005765495963768408,1.1951268529235533,-0.57627074809523,79.9673097196218,81.75568048810368,-3.9832393560049013,-22.87097869773217,-27.752903710954968,-19.112815594596157,24.917980006109502,4.5,15.759638821530416,18.70150375366211,-13.221087589151153,50.62409509647537,2.7402080822554638,34.662799425068755,-21.47148147741558,71.2264028721057,2.2294059363590293,15.961295671406637,8,-3.375,-19.845001220703153,-32.47500228881836,-29.150001525878906,-2.8000030517578125,2,-0.009879738065323163,-2.152551841142891,234.1499938964844,-1.0888949170933757,230.6499938964844,-1.263157683396443,229.1999969482422,-0.009879738065323163 4758,2018-08-30,235.8000030517578,236.9499969482422,231.3999938964844,232.8000030517578,118946.0,0.01288659776921497,1.0943455979731567,-1.7647090502733123,81.56435698587245,81.29558570581558,-5.824249066628823,-23.91029245914976,-30.413376847570305,-22.215958838192165,25.628130286848023,5.550003051757784,18.91680729142564,19.678503417968756,-12.366594590895374,51.723601426832886,3.6559544135366764,35.701052422400835,-22.019333024498252,89.30238235828489,19.154634046843043,16.02254900443207,8,-4.700004577636719,-22.295005798339844,-35.47500228881836,-32.150001525878906,-4.199996948242216,3,-0.016751471149791253,1.1951268529235533,232.8000030517578,-2.152551841142891,234.1499938964844,-1.0888949170933757,230.6499938964844,-0.016751471149791253 4759,2018-08-31,235.3500061035156,235.6000061035156,234.0,234.8000030517578,114265.0,-0.001908383979721373,2.0476218156454102,0.18333435058592804,83.37175757428206,80.94641377020487,-5.033520975437966,-21.582682027594018,-29.62208173138177,-21.764192314387515,26.753875938484704,1.8000030517578125,20.862459678028188,17.3340065002441,-14.545440750322143,49.213453750810345,1.3942828749609646,33.27373012552724,-18.789016845738132,80.36819579194075,3.9568047229998484,15.939723625283126,8,-4.250007629394503,-21.845008850097628,-35.6000061035156,-31.70000457763669,-3.3500061035155966,4,-0.01720842552252344,1.0943455979731567,235.8000030517578,1.1951268529235533,232.8000030517578,-2.152551841142891,234.1499938964844,-0.01720842552252344 4760,2018-09-03,234.6000061035156,236.3000030517578,233.25,235.0,95887.0,-0.0031867430658579776,1.0333353678385417,-0.7272575946734142,86.32526150423996,81.6214109334951,-4.217546990245523,-18.911855791883738,-28.377719680425542,-21.06945762666814,28.09339429653397,3.0500030517578125,20.516534729719922,14.749005889892544,-16.473293957838166,45.971305737623254,-0.862144033972811,30.3601558137579,-15.59233592288237,59.13059400475495,-21.945214627423276,15.611149923865357,9,-3.500007629394503,-21.095008850097628,-34.8500061035156,-31.125007629394503,-4.75,0,-0.014066508806064082,2.0476218156454102,235.3500061035156,1.0943455979731567,235.8000030517578,1.1951268529235533,232.8000030517578,-0.014066508806064082 4761,2018-09-04,233.4499969482422,236.5,231.1000061035156,233.0,126482.0,-0.004901999681815816,-1.5411827219623027,-1.1250095368886055,80.43230099003301,81.61189521371351,-2.4382063236188003,-15.853551577116548,-26.83968025562109,-20.0091061992768,29.68156042794182,5.399993896484403,19.36065232948468,11.871496582031256,-18.274655997504937,42.01764916156745,-3.2015797077368404,26.944572871799352,-12.289247555495876,40.170846538075594,-38.4766667993712,15.073076289768098,9,-2.3499984741210938,-19.94499969482422,-33.86249542236328,-29.974998474121094,-11.649993896484375,1,-0.012636525966184586,1.0333353678385417,234.6000061035156,2.0476218156454102,235.3500061035156,1.0943455979731567,235.8000030517578,-0.012636525966184586 4762,2018-09-05,232.6499938964844,235.3500061035156,230.8000030517578,233.4499969482422,172361.0,-0.0034268711167948496,-1.022230435622938,-1.7777966159166572,65.12057551936485,79.96987326157998,-0.7445423407406793,-13.160773867341419,-25.643271221397868,-19.304323077081023,31.64982488054793,4.550003051757784,17.915635444769094,9.441493988037138,-19.295860210672288,38.17884818674656,-4.927183111317561,23.810171087391836,-9.59453479707858,30.08118180058898,-44.7298972692152,14.368677099354707,9,-1.074996948242216,-19.144996643066435,-34.34999465942386,-29.17499542236331,-10.349990844726591,2,-0.004943021391163649,-1.5411827219623027,233.4499969482422,1.0333353678385417,234.6000061035156,2.0476218156454102,235.3500061035156,-0.004943021391163649 4763,2018-09-06,231.3500061035156,234.5,230.6999969482422,232.0500030517578,123462.0,-0.0055877404989197466,-2.799974060256498,0.8749928474699783,53.376913415834906,76.94616401946834,1.382800971652614,-9.882635266949364,-23.886111045899725,-18.231028510877024,33.714268579408504,3.8000030517578125,16.94923846378751,6.564006042480429,-20.155886068597482,33.28389815355834,-6.795940013058527,19.923952098019384,-6.627202462249414,11.207048504507428,-58.55812540797366,13.359946055538948,9,1.5249938964844034,-17.845008850097628,-33.7250061035156,-27.875007629394503,-13.550003051757784,3,-0.005835340686835999,-1.022230435622938,232.6499938964844,-1.5411827219623027,233.4499969482422,1.0333353678385417,234.6000061035156,-0.005835340686835999 4764,2018-09-07,232.5,234.8500061035156,231.3999938964844,232.6499938964844,88419.0,0.004970796914394171,-1.9361729757808162,0.21427792915534524,52.54987698229038,73.81175776569185,0.8382957905807871,-8.881050277118106,-24.61900747389558,-19.625683820886735,36.020088600709784,3.5,16.09549887619491,6.058999633789057,-18.00910977264519,30.127109040223303,-5.975055069428066,18.09305433700618,-6.3099331618967085,31.034519045852637,-33.65215888020346,12.03405470321712,9,1.3249969482421875,-18.99500274658203,-35.5,-29.025001525878906,-12.899993896484403,4,-0.003870941490255464,-2.799974060256498,231.3500061035156,-1.022230435622938,232.6499938964844,-1.5411827219623027,233.4499969482422,-0.003870941490255464 4765,2018-09-10,230.1999969482422,233.3500061035156,230.1999969482422,232.0,101567.0,-0.009892486244119647,-2.5000042385452996,12.000508646996709,55.63379171812628,70.92690493440729,3.4282735738945576,-4.238708805787724,-21.894243108543918,-17.611747974600462,37.85345694648885,3.150009155273409,15.243275097821993,2.1339965820312443,-17.796531481495947,22.064524645558436,-7.8312674497323655,12.099260613794854,-2.718738496922242,0.0,-58.94657678258864,9.965264031763601,9,3.375,-16.69499969482422,-32.519996643066406,-26.724998474121094,-10.0,0,0.007819300936665607,-1.9361729757808162,232.5,-2.799974060256498,231.3500061035156,-1.022230435622938,232.6499938964844,0.007819300936665607 4766,2018-09-11,230.3500061035156,231.3500061035156,227.5500030517578,229.5,88718.0,0.0006516470775936867,1.6666630973669607,-0.4722248124443533,59.70151973053411,68.67515049117533,2.9978009392312117,-1.692970838596807,-21.642840088130782,-18.053049631212275,38.45557303880929,3.800003051757784,14.106982133101695,0.5175056457519247,-11.943732192087992,12.978743483591842,-5.713113273168034,6.748124564671883,6.599990844726591,35.89746097761826,-20.323456311641408,6.230618918919956,9,1.8999938964844034,-16.845008850097628,-31.910007476806612,-26.875007629394503,-12.25,1,-0.002170609883879515,-2.5000042385452996,230.1999969482422,-1.9361729757808162,232.5,-2.799974060256498,231.3500061035156,-0.002170609883879515 4767,2018-09-12,231.8000030517578,233.1999969482422,230.25,231.1000061035156,104734.0,0.006294755414899322,-1.458321412449853,0.8235199080889563,61.4285869987756,66.43784271483123,1.5545098957858556,-1.2291415226725917,-22.582480728345217,-19.811218589037082,40.6580536129893,2.9499969482421875,12.83795601468401,0.7125022888183707,-5.354656287662721,6.779660865299462,-2.3210769994221607,3.746081577058902,4.961994018554691,58.21915374373211,0.487582436761933,3.0335792882405395,9,0.22499847412109375,-18.295005798339844,-33.36000442504883,-28.32500457763672,-16.550003051757812,2,-0.04314063791348244,1.6666630973669607,230.3500061035156,-2.5000042385452996,230.1999969482422,-1.9361729757808162,232.5,-0.04314063791348244 4768,2018-09-13,230.5500030517578,232.75,228.75,232.1499938964844,116386.0,-0.005392579739185277,1.857139743107667,-2.285711171662073,53.36660081157018,63.10393640786326,2.214342748215529,0.5242264919201034,-20.813232116352026,-18.897351871797127,40.454156681454215,4.0,11.071214251883788,-0.8399978637695256,-6.069732149145665,4.389736421606614,-3.454865006457595,1.774869278918544,6.02775413818361,41.09587323086972,-15.8530685421349,2.6148671426880727,9,1.4749984741210938,-17.045005798339844,-31.860004425048828,-27.07500457763672,-15.150009155273409,3,-0.03578399432138757,-1.458321412449853,231.8000030517578,1.6666630973669607,230.3500061035156,-2.5000042385452996,230.1999969482422,-0.03578399432138757 4769,2018-09-14,231.1999969482422,232.8000030517578,228.8500061035156,231.3000030517578,104220.0,0.0028193185334222104,1.548380110453745,0.06250417234900754,51.42858048759987,59.226527406014355,1.021147165956961,-0.016343585918065173,-21.01437291645246,-19.76016486328342,39.779913480318875,3.949996948242216,9.413116249109692,-0.2600036621093693,-5.437344626849097,4.917337302630358,-2.8486741444792187,2.32866682026048,5.19720515893556,62.93089613768713,8.530190024332661,2.5886704823698636,9,0.8250045776367188,-17.69499969482422,-32.5099983215332,-27.949996948242188,-18.449996948242188,4,-0.057958451874392414,1.857139743107667,230.5500030517578,-1.458321412449853,231.8000030517578,1.6666630973669607,230.3500061035156,-0.057958451874392414 4770,2018-09-17,233.1999969482422,233.8999938964844,230.0,230.5,101963.0,0.008650519145325664,-1.1081065476755225,-26.998321635642355,47.32394995800599,55.54782173578913,-1.339155121799564,-1.9717323720487343,-22.61684356653035,-21.66492876131889,39.14009715264402,3.8999938964844034,7.281016818611306,1.6474967956542912,-3.5873549866465737,6.882348577955156,-0.9699290954961555,4.264922686804738,3.020261177827166,88.97641011839356,36.732274564112345,2.6174258911504356,9,-1.7499923706054688,-19.69499969482422,-34.4474983215332,-29.949996948242188,-23.5,0,-0.0583190009549831,1.548380110453745,231.1999969482422,1.857139743107667,230.5500030517578,-1.458321412449853,231.8000030517578,-0.0583190009549831 4771,2018-09-18,232.8500061035156,234.0,230.5500030517578,233.3000030517578,107322.0,-0.0015008183932535557,2.729744888280367,-0.16666572476505317,50.14926297704248,53.884342564419974,-1.2105226851210773,-1.2901566238831208,-21.973191334482777,-21.257494629388333,38.449891399328386,3.4499969482421875,4.988826864882128,1.0450057983398153,-3.9072846505322048,5.997296247211835,-1.4311394260961947,3.5211510227758254,3.1968469210675323,78.09535435267803,27.085272599816577,2.4761452244360043,9,-1.6500015258788778,-19.345008850097628,-34.09750747680661,-29.600006103515597,-26.700012207031193,1,-0.05432685773540302,-1.1081065476755225,233.1999969482422,1.548380110453745,231.1999969482422,1.857139743107667,230.5500030517578,-0.05432685773540302 4772,2018-09-19,233.5,236.75,232.8500061035156,232.8500061035156,236648.0,0.0027914703862856882,-11.000093901121156,-1.4444406768166278,42.01386644513139,52.621781789897355,-1.9302496963798603,-1.4597429029228124,-22.19018850060138,-21.860052960306746,38.113502229769594,3.8999938964844034,2.537545308605445,1.3424995422363395,-2.966766951425768,5.651766035898447,-0.8121337045947143,3.4971327890673933,-5.9499969482421875,59.375,12.663001583836348,2.154633246831055,9,-1.3499984741210938,-19.99500274658203,-35.29249954223633,-30.25,-32.94999694824219,2,-0.06595286465303818,2.729744888280367,232.8500061035156,-1.1081065476755225,233.1999969482422,1.548380110453745,231.1999969482422,-0.06595286465303818 4773,2018-09-20,232.25,234.1499938964844,230.3500061035156,233.0,102184.0,-0.005353319057815886,1.4918052470432759,-1.1538569885909633,39.80259921738394,51.205417593796646,-0.6025215555516183,0.21475090053928625,-20.52568439652967,-20.527889824396198,37.67325788296463,3.799987792968807,0.8409294166795576,-0.17000045776367756,-3.731108042184104,3.391107126656749,-1.9505542499738908,1.6105533344465357,-4.515997009277356,43.0379306748255,0.5591228704064974,1.7805537922102066,9,-0.09999847412109375,-8.275001525878906,-32.57250213623047,-29.0,-29.149993896484403,3,-0.07319698600645852,-11.000093901121156,233.5,2.729744888280367,232.8500061035156,-1.1081065476755225,233.1999969482422,-0.07319698600645852 4774,2018-09-21,235.6000061035156,235.8500061035156,231.3000030517578,233.1999969482422,221501.0,0.01442413822826949,2.1379232327484567,-3.2000122070312123,52.80899069041781,50.89155081294015,-3.8739331651195243,-2.7733917487077235,-23.407265369827968,-23.760249790994493,37.060759854798924,4.550003051757784,0.38898546010142354,2.860005187988264,-0.632334452407747,6.352344828384275,1.1138353677902444,4.606175008186284,-7.685683172607412,82.96305338541625,40.83121143094541,1.7461698201980111,9,-3.4500045776366903,-5.625007629394503,-27.560005187988253,-27.95000457763669,-32.95001220703119,4,-0.0857385894894922,1.4918052470432759,232.25,-11.000093901121156,233.5,2.729744888280367,232.8500061035156,-0.0857385894894922 4775,2018-09-24,233.6999969482422,234.8500061035156,232.1999969482422,234.1999969482422,134466.0,-0.008064554779504518,1.9444246647339678,-0.20833253860777043,50.67385489087697,49.888476941867125,-1.5927306953834943,-0.6673853749455532,-21.07381789166095,-21.73648144381113,36.34889376007937,3.400009155273409,0.3935148968260762,0.8074958801269645,-2.5648813507805244,4.179873111034453,-0.8786927353267799,2.493684495580709,-5.608960475952159,52.343656867653934,9.55216944360459,1.686188615453751,9,-0.9499969482421875,-2.5999984741210938,-23.05999755859375,-23.449996948242188,-28.34999084472659,0,-0.08964483192903938,2.1379232327484567,235.6000061035156,1.4918052470432759,232.25,-11.000093901121156,233.5,-0.08964483192903938 4776,2018-09-25,236.5500030517578,238.5500030517578,233.3500061035156,234.0500030517578,136137.0,0.012195148227352348,-1.666669275010735,-5.0,59.466045846014936,49.67041681378261,-3.8786620361315443,-3.5082390066436346,-23.572447986079936,-24.475236766317238,35.37307304907165,5.199996948242216,0.4134789822938387,3.537501525878895,-0.176750945218771,7.251753996976561,1.680375290330062,5.394627761427728,-8.285787308913598,75.60974702034825,29.92121821068256,1.8571262355488305,9,-2.9000015258789062,-4.650001525878906,-25.910003662109375,-26.300003051757812,-26.850006103515625,1,-0.11350668254965424,1.9444246647339678,233.6999969482422,2.1379232327484567,235.6000061035156,1.4918052470432759,232.25,-0.11350668254965424 4777,2018-09-26,230.5,236.8000030517578,229.6000061035156,236.8000030517578,135004.0,-0.025576000734331195,1.2857122096895777,-2.520001220703125,48.32345976556251,49.11006780867066,2.1987667025996416,2.4881894577571586,-17.058428813619173,-18.336857010872336,33.954807867880874,7.199996948242216,0.39144773984841663,-2.3975013732910213,-6.278153701922747,1.4831509553407045,-4.337827537606898,-0.4571752089751442,-1.8243527647992437,10.055801154894949,-38.34227547829772,1.9403261643158682,9,3.2000045776367188,1.4000015258789062,-19.860000610351562,-20.25,-25.149993896484403,2,-0.10563993971156438,-1.666669275010735,236.5500030517578,1.9444246647339678,233.6999969482422,2.1379232327484567,235.6000061035156,-0.10563993971156438 4778,2018-09-27,231.8500061035156,233.3999938964844,229.9499969482422,230.0500030517578,95150.0,0.0058568594512606875,-2.449970627055181,-0.2857146317184007,48.72799720026797,48.81000299896711,1.176254441377239,0.8717833353502726,-17.85952474144915,-19.569780037414006,32.34255481046027,3.449996948242216,0.3074363415329344,-0.849995422363321,-4.504122243162158,2.8041313984355156,-2.6770588327627536,0.9770679880361115,-2.779384635652548,25.13967337655798,-24.40326595389312,1.8270634103994192,9,2.224998474121122,0.04999542236330967,-21.21000671386716,-21.600006103515597,-23.15000915527341,3,-0.13500108789207044,1.2857122096895777,230.5,-1.666669275010735,236.5500030517578,1.9444246647339678,233.6999969482422,-0.13500108789207044 4779,2018-09-28,231.3000030517578,232.5,229.8000030517578,232.3000030517578,128916.0,-0.0023722365205037788,2.8571553133514986,-0.5555546136566019,52.310935414339916,49.36411249411532,1.9466457932972219,1.1624106252503452,-16.33369098965781,-18.907098473927306,30.627710119840934,2.6999969482421875,0.0468616672936264,-1.1974983215332031,-4.678042702331879,2.283046059265473,-2.9377705119325412,0.542773868866135,-1.8502063205389732,18.99438578664651,-35.29459588512939,1.740272190399331,9,2.7750015258789062,1.0749969482421875,-20.660003662109375,-21.050003051757812,-29.40000915527341,4,-0.12191957015206756,-2.449970627055181,231.8500061035156,1.2857122096895777,230.5,-1.666669275010735,236.5500030517578,-0.12191957015206756 4780,2018-10-01,231.3000030517578,234.3500061035156,231.1000061035156,231.1999969482422,75488.0,0.0,-20.6675483214608,-0.100006103515625,52.008449430199036,49.57068876668828,1.842552763617931,0.9512790992895361,-15.375136389124492,-18.783695884642754,29.162639521250576,3.25,0.09641721011144,-1.0324981689453239,-4.40456215407977,2.339565816189122,-2.718530161512547,0.653533823621899,-1.5,18.99438578664651,-36.0669148775421,1.6860319925672274,10,2.7750015258789062,1.75,-20.660003662109375,-21.050003051757812,-27.65000915527341,0,-0.12386514819397743,2.8571553133514986,231.3000030517578,-2.449970627055181,231.8500061035156,1.2857122096895777,230.5,-0.12386514819397743 4781,2018-10-02,230.5,233.3000030517578,228.8500061035156,231.3500061035156,108692.0,-0.0034587247782214003,-1.144579996617308,-8.499542264265813,47.17390828412376,50.14402674879854,2.541407584393653,1.6010297187880838,-13.757630145510404,-17.88923670663192,27.99054666128714,4.449996948242216,0.13847158596388454,-1.6850013732910156,-5.108926902557442,1.7389241559754112,-3.396964137924215,0.02696139134218356,8.050003051757812,20.754648174415028,-32.506533637563564,1.711962764633212,10,3.2000045776367188,2.5500030517578125,-19.860000610351562,-20.25,-26.949996948242188,1,-0.10911060258778482,-20.6675483214608,231.3000030517578,2.8571553133514986,231.3000030517578,-2.449970627055181,231.8500061035156,-0.10911060258778482 4782,2018-10-03,231.5,232.5500030517578,229.3999938964844,230.5,206324.0,0.00433839479392617,1.032259969876238,-1.1764621405235018,52.087903980361446,51.50906061135159,1.3721712106249981,0.5380434076148504,-13.887795482700085,-18.848681905786577,26.839129139628998,3.150009155273409,0.1491992480311808,-0.6275016784667855,-4.057167863819103,2.802164506885532,-2.34233477114293,1.087331414209359,6.856003112792962,48.18170720880733,-6.34490899749094,1.7148330926761521,10,2.2000045776367188,1.5500030517578125,-13.30999755859375,-19.324996948242188,-26.5,2,-0.09416847970521736,-1.144579996617308,230.5,-20.6675483214608,231.3000030517578,2.8571553133514986,231.3000030517578,-0.09416847970521736 4783,2018-10-04,230.0,234.0500030517578,227.6499938964844,231.5500030517578,141137.0,-0.006479481641468721,-1.047997929692564,-1.5500030517578125,47.45763588553591,50.914465633031384,2.815527294221795,2.0361110952767376,-11.568392818859081,-17.287696894988812,25.4758898145376,6.400009155273409,0.08107218414835415,-2.0600013732910156,-5.605288426559298,1.4852856799772667,-3.832644899925157,-0.28735784665687447,8.165883172607408,35.07465405883037,-17.629251707272473,1.772643526634147,10,3.0999984741210938,3.0500030517578125,-8.80999755859375,-17.824996948242188,-25.75,3,-0.10717388650645387,1.032259969876238,231.5,-1.144579996617308,230.5,-20.6675483214608,231.3000030517578,-0.10717388650645387 4784,2018-10-05,231.6000061035156,233.8500061035156,229.0,229.0,113765.0,0.0069565482761546615,-2.730765167787576,-1.6774199899587339,46.551747951411265,50.456453750868526,0.6576057937974724,0.3849596848605188,-12.325115411210845,-18.78805422560626,23.990431048344128,4.850006103515597,0.14048961590651743,-0.414995574951206,-3.9596144404805216,3.1296232905781096,-2.1873050077158496,1.3573138578134376,6.145241498046886,58.955298661783516,10.391847197297437,1.772309432764656,10,1.4999923706054972,1.449996948242216,-9.297508239746065,-18.875007629394503,-30.25,4,-0.09887741170886699,-1.047997929692564,230.0,1.032259969876238,231.5,-1.144579996617308,230.5,-0.09887741170886699 4785,2018-10-08,232.0,232.3999938964844,228.5,231.6499938964844,113126.0,0.0017270893175436175,5.7826340790273925,0.13461741610619146,48.17203228427388,49.20156335511952,-0.00993724177118338,0.13358051271819704,-11.829487428747825,-19.114600829126857,22.744602676566867,3.8999938964844034,0.35461571809889847,-0.10500183105469318,-3.5454582302206177,3.3354545681112313,-1.8252300306376412,1.6152263685282549,5.341437453359362,67.96874813735737,22.184957735965156,1.7202281995829596,10,0.22499847412109375,1.0500030517578125,-9.697502136230469,-19.275001525878906,-32.19999694824219,0,-0.1297414056186017,-2.730765167787576,231.6000061035156,-1.047997929692564,230.0,1.032259969876238,231.5,-0.1297414056186017 4786,2018-10-09,229.8500061035156,233.75,227.8500061035156,232.3999938964844,186406.0,-0.009267215071053436,1.247616722470249,-7.285552358532448,42.62628404863563,48.56854383101654,1.2177777763810127,2.3654741249161475,-8.783941501413807,-16.90291609787664,22.330530872837144,5.899993896484403,-0.004304200359342758,-2.229995727539091,-5.730883189213159,1.2708917341349775,-3.9804394583761393,-0.4795519967020425,7.103773607568769,34.375141560828105,-9.289190955807953,1.750443730837037,10,1.1499938964844034,3.199996948242216,-7.547508239746065,-17.125007629394503,-28.75,1,-0.11398743315774251,5.7826340790273925,232.0,-2.730765167787576,231.6000061035156,-1.047997929692564,230.0,-0.11398743315774251 4787,2018-10-10,221.8000030517578,230.5500030517578,220.8500061035156,230.5500030517578,241798.0,-0.03502285333041222,1.2171421595982208,3.431388975322454,33.43900819427532,46.86976727479513,8.83276429927821,10.148192847276789,0.05494316033704649,-8.785513055499848,21.526561397688017,9.699996948242216,-0.41653369081976166,-9.779998779296875,-15.562312783908169,-3.997684774685581,-12.671155781602522,-6.888841776991228,14.781625226742563,7.196948241482152,-35.036916726084726,2.891157002305652,10,5.800003051757784,7.900001525878906,0.5024948120117188,-9.075004577636719,-20.800003051757812,2,-0.08228133340350452,1.247616722470249,229.8500061035156,5.7826340790273925,232.0,-2.730765167787576,231.6000061035156,-0.08228133340350452 4788,2018-10-11,222.3000030517578,224.75,216.0500030517578,218.3999938964844,256114.0,0.0022542831069454206,-1.0232572581346289,-0.44571533203124675,26.829285150341434,44.03847280101752,7.638952437412854,9.48471970948475,0.41490162168790334,-9.171410078433638,21.430806071467373,8.699996948242188,-1.3312006862241503,-8.86749877929688,-15.982661865581548,-1.7523356930122134,-12.425080322439214,-5.309917236154547,13.337727896243479,35.11235353065179,-1.888183231523314,3.5575815431423354,10,2.9000015258789062,5.0,0.23999404907226562,-9.575004577636719,-22.300003051757812,3,-0.07782277469303445,1.2171421595982208,221.8000030517578,1.247616722470249,229.8500061035156,5.7826340790273925,232.0,-0.07782277469303445 4789,2018-10-12,217.8000030517578,225.0,217.1999969482422,222.3999938964844,235147.0,-0.020242914701860237,-1.6896548095414736,-1.1794820631399543,24.60066358631053,40.993163262807684,11.200438009301166,13.62807130456352,5.671955443218479,-4.563155456140549,21.296972496317178,7.8000030517578125,-1.6787286015297127,-12.697499084472668,-21.9901936474823,-3.404804521463035,-17.343846365977498,-8.051151802967837,16.270709664544,9.887007354392765,-24.13286847959234,4.646347281504818,10,7.25,9.5,5.389995574951172,-5.075004577636719,-22.020004272460938,4,-0.06221305262579724,-1.0232572581346289,222.3000030517578,1.2171421595982208,221.8000030517578,1.247616722470249,229.8500061035156,-0.06221305262579724 4790,2018-10-15,219.6000061035156,219.8999938964844,213.0,218.3999938964844,186187.0,0.008264476705861279,6.666711878199918,-0.26087273812879036,21.983490250773528,38.194227925768764,8.455436081977751,11.338268983505486,4.651346943456559,-6.276868799497748,21.19980566375976,6.899993896484403,-2.149851658519111,-10.217496490478538,-20.60358305575619,0.1685900747991127,-15.410539773117364,-5.024453207839713,13.0290498396227,31.807258330195648,2.9223026072041804,5.1930432826388255,10,3.9249954223633097,6.17499542236331,4.0649909973144815,-6.875007629394503,-28.800003051757784,0,-0.08310564432041623,-1.6896548095414736,217.8000030517578,-1.0232572581346289,222.3000030517578,1.2171421595982208,221.8000030517578,-0.08310564432041623 4791,2018-10-16,220.1999969482422,221.5500030517578,218.1999969482422,219.75,150044.0,0.002732198670539976,1.1269818202955837,0.37499364223591625,29.233867370375634,35.65489052465923,6.974146349609384,10.268447955033025,4.82155410294618,-6.818139285614052,20.92012531866262,3.350006103515625,-2.7352291771486534,-8.985005187988293,-20.10810086558135,2.138090489604764,-14.546553026784807,-3.4234573491917786,10.466153400582272,41.02561650279049,9.355769294461695,5.5615478387965265,10,3.3250045776367188,5.575004577636719,3.3400001525878906,-7.474998474121094,-26.199996948242188,1,-0.09264302533700475,6.666711878199918,219.6000061035156,-1.6896548095414736,217.8000030517578,-1.0232572581346289,222.3000030517578,-0.09264302533700475 4792,2018-10-17,218.1000061035156,220.9499969482422,216.3500061035156,220.8500061035156,195982.0,-0.009536743296232664,2.1186572182278596,-6.111152555016785,23.09196366077336,32.94759361079673,7.792968660152326,11.758414634457239,7.64614678477804,-4.702977583359569,20.233164056784425,4.599990844726591,-3.431780550487588,-10.314996337890648,-22.280608581945415,1.65061590616412,-16.297802459918017,-4.332190215863278,10.799529210426414,42.500050862629976,9.590918202272263,5.982806122027379,10,5.324996948242216,7.67499542236331,4.777492523193388,-5.375007629394503,-27.779998779296847,2,-0.07794589419649711,1.1269818202955837,220.1999969482422,6.666711878199918,219.6000061035156,-1.6896548095414736,217.8000030517578,-0.07794589419649711 4793,2018-10-18,215.25,219.3000030517578,214.8500061035156,218.1000061035156,122635.0,-0.013067427894352779,-1.4383585696010746,1.0363658558238533,21.18490425860068,30.129055422706664,9.309666208955178,13.986623527997722,11.210636605946036,-1.7552229778799529,20.370330646535383,4.449996948242216,-4.076251724087456,-12.31500244140625,-25.487905216975918,0.8579003341634177,-18.90145382919107,-5.72855105362143,12.05958178254781,18.75,-15.261646572918956,6.586451387784832,10,8.125,10.525001525878906,7.5149993896484375,-2.5250015258789062,-24.50999450683591,3,-0.0662020905923345,2.1186572182278596,218.1000061035156,1.1269818202955837,220.1999969482422,6.666711878199918,219.6000061035156,-0.0662020905923345 4794,2018-10-19,215.3999938964844,216.8000030517578,212.6000061035156,213.6499938964844,116651.0,0.0006968357560250826,-1.1818304321633037,-0.6140337727141373,21.60711103554381,27.1773975061811,7.398018957186196,12.907474967129957,11.804495939375926,-1.927752637021598,20.317940571649423,4.199996948242216,-5.023594710811977,-11.155007934570278,-24.822253606183494,2.5122377370429376,-17.988630770376886,-4.32138509876367,10.478629707808636,31.284790477149,-4.435325182341405,6.833622835806608,10,7.775009155273409,10.175010681152315,7.365005493164034,-2.6749954223633097,-25.720001220703153,4,-0.07149486691204476,-1.4383585696010746,215.25,2.1186572182278596,218.1000061035156,1.1269818202955837,220.1999969482422,-0.07149486691204476 4795,2018-10-22,212.75,215.8500061035156,212.0500030517578,215.8000030517578,112866.0,-0.012302664677687591,1.4126933379836428,-1.74285888671875,20.267982382601858,24.693141765510685,7.85642732467204,14.659050531976504,15.237690914869631,0.7048244661286276,20.29088415636805,3.800003051757784,-5.8932278741203845,-12.757501983642584,-27.30218176266763,1.787177795382462,-20.029841873155107,-5.485162094130061,11.535189504199735,7.368388928865131,-28.995377975486434,7.2723398895125255,10,8.550003051757812,12.550003051757812,10.014999389648438,-0.02500152587890625,-28.289993286132812,0,-0.07976498811141308,-1.1818304321633037,215.3999938964844,-1.4383585696010746,215.25,2.1186572182278596,218.1000061035156,-0.07976498811141308 4796,2018-10-23,209.6999969482422,212.0500030517578,208.3500061035156,212.0500030517578,214335.0,-0.014336089549978004,2.14892539445493,0.7704930334942592,15.830693337836095,22.73666233701744,8.658052150442757,16.43712050554393,19.137999045751144,3.719498286872181,19.793595875375615,4.399993896484403,-7.053376678642849,-14.46500473022462,-29.660196948542506,0.7301874880932644,-22.062600839383578,-6.867408621065664,12.87226645261569,10.714220838434938,-23.15685217042497,7.5975961091589435,10,6.975006103515625,13.750007629394531,12.777503967285156,3.0250015258789062,-25.819992065429688,1,-0.0901287275705075,1.4126933379836428,212.75,-1.1818304321633037,215.3999938964844,-1.4383585696010746,215.25,-0.0901287275705075 4797,2018-10-24,206.1499938964844,215.1999969482422,195.0200042724609,208.6000061035156,266162.0,-0.016928960912832025,1.5789138077957365,1.04255567820269,14.874787972382322,21.408384872799758,10.901000318275408,19.045837625746827,23.13804859743226,7.213170343722624,20.8357844497474,20.17999267578128,-8.532585639389453,-16.7975074768066,-33.66546544081709,0.07045048720388536,-25.231486458811844,-8.363528494801358,14.146708336798696,45.84015726357378,11.620609558659439,8.43397898200525,10,3.8600082397460653,10.635009765624972,16.20250701904294,6.57500457763669,-17.970001220703153,2,-0.0589376388853321,2.14892539445493,209.6999969482422,1.4126933379836428,212.75,-1.1818304321633037,215.3999938964844,-0.0589376388853321 4798,2018-10-25,200.5500030517578,206.1499938964844,200.0,205.0,271990.0,-0.027164642301850117,-1.216212798130466,1.816316235270713,9.090868883260853,19.685074350238683,14.629777188479608,23.37935098217963,28.558457449160898,12.773192895079632,21.934294189693215,6.149993896484403,-9.990249279502336,-20.832498168945307,-39.88874101368265,-1.7762553242079662,-30.36061959131399,-11.304376746576622,15.196893548577293,25.390262117707156,-5.464902654009489,9.52812142236867,10,7.7350006103515625,16.235000610351562,22.277496337890625,12.174995422363281,-8.790008544921847,3,-0.05100970118110104,1.5789138077957365,206.1499938964844,2.14892539445493,209.6999969482422,1.4126933379836428,212.75,-0.05100970118110104 4799,2018-10-26,203.1000061035156,204.4499969482422,197.63999938964844,200.6000061035156,156533.0,0.012715048680900232,1.6192390532474639,-0.5617981380835634,13.965072953037904,18.794139094934724,10.92407696987945,19.61396999214486,25.683939990778384,10.14575069394246,23.19822632588205,6.80999755859375,-10.498969877110994,-16.872495269775413,-36.98296728755798,3.2379767480071564,-26.9277312786667,-6.8172592608841285,12.099990844726591,38.790211813656725,12.107947270298158,10.05523600889128,10,5.184997558593778,13.684997558593778,24.962493896484403,9.624992370605497,-12.040008544921875,4,-0.06085672200350345,-1.216212798130466,200.5500030517578,1.5789138077957365,206.1499938964844,2.14892539445493,209.6999969482422,-0.06085672200350345 4800,2018-10-29,202.6499938964844,205.4499969482422,202.0,203.1000061035156,171698.0,-0.0022157173486337944,-2.9428536551339284,-0.18000488281247726,14.583311809430441,17.166299588163035,9.741279095226986,18.769885197759578,25.747548949857304,10.495760245285595,24.067527233938428,3.4499969482421875,-10.975628408948637,-15.89000701904294,-36.673418787359026,4.893404749273145,-26.281712903200997,-5.498301134884883,8.917604370117147,37.809674892402285,11.600648068952044,10.391705884158045,10,5.335006713867159,14.135009765624972,28.412506103515597,10.07500457763669,-16.329986572265653,0,-0.0640019817978793,1.6192390532474639,203.1000061035156,-1.216212798130466,200.5500030517578,1.5789138077957365,206.1499938964844,-0.0640019817978793 4801,2018-10-30,205.3500061035156,205.6999969482422,201.3000030517578,204.0,143486.0,0.013323524738966475,3.292702533718403,-2.9999321849996377,25.11347136264888,17.390911555038095,5.267171524113081,14.850483011721764,22.79898579298228,7.749550040762728,25.67561186773677,4.399993896484375,-10.964647265587757,-11.932495117187528,-32.7124031655363,8.847412931161244,-22.322449141361915,-1.542541093013142,3.2390252441406346,51.18932398549424,21.64283071867254,10.389954024174386,10,1.8099975585937784,11.434997558593778,26.57499313354495,7.374992370605497,-18.529998779296847,1,-0.1017287497869267,-2.9428536551339284,202.6499938964844,1.6192390532474639,203.1000061035156,-1.216212798130466,200.5500030517578,-0.1017287497869267 4802,2018-10-31,209.6999969482422,210.75,205.6499938964844,205.8999938964844,209187.0,0.02118330029429738,-1.3720941785986944,2.8148043493003976,32.926818173923735,18.695568656740654,-0.4466355673022804,9.258225303283155,18.289388080173637,3.317511958028092,26.89203714260684,5.399993896484403,-10.972741101811437,-6.492504119873047,-26.40106795141594,13.416059711669845,-16.446786035644493,3.4617777958983993,-14.679992675781278,91.99082377670724,60.539780193034346,9.954281915771443,10,-3.7899932861328125,6.2100067138671875,23.07500457763672,3.8250045776367188,-29.539993286132812,2,-0.12312824244724496,3.292702533718403,205.3500061035156,-2.9428536551339284,202.6499938964844,1.6192390532474639,203.1000061035156,-0.12312824244724496 4803,2018-11-01,205.3500061035156,212.0,204.5,210.8500061035156,152904.0,-0.02074387652852594,-1.0833298012122403,-1.4473672586804478,33.06122160877938,19.968247609322383,2.6276882935648587,12.297302657298559,22.408203080292452,7.56491621993851,28.577955571365266,7.5,-11.622963460210087,-9.609995269775425,-28.963756775857547,9.743766236306698,-19.2868760228165,0.06688548326565069,-10.015401916503919,53.690852271338464,18.706078278224446,9.676880753041068,11,0.08499908447265625,9.334999084472656,27.449996948242216,8.17499542236331,-25.370010375976534,3,-0.08361340597710554,-1.3720941785986944,209.6999969482422,3.292702533718403,205.3500061035156,-2.9428536551339284,202.6499938964844,-0.08361340597710554 4804,2018-11-02,208.6999969482422,209.0500030517578,205.8999938964844,207.0500030517578,78949.0,0.016313565839573885,1.6808518927342138,-0.29999889026988635,35.77021283037996,21.69071765907551,-1.980963217773052,7.529792183451377,18.790273904097546,4.195444103895397,30.354983126922225,3.699996948242216,-11.91053202099232,-5.115003967285162,-22.97572699194461,12.745719057374288,-14.045365479614901,3.815357545044577,-12.69877692871097,69.15884118733378,32.377040862274825,8.930361512329728,11,-3.589996337890625,5.985008239746065,24.287506103515625,4.825004577636719,-28.17999267578128,4,-0.08116915519460866,-1.0833298012122403,205.3500061035156,-1.3720941785986944,209.6999969482422,3.292702533718403,205.3500061035156,-0.08116915519460866 4805,2018-11-05,201.8999938964844,210.6999969482422,201.3500061035156,209.0500030517578,147178.0,-0.032582669627178706,-1.2666686395238422,-4.333354911498679,29.438191767726195,23.202661929063296,3.4845500580385647,12.605444197907133,25.19105279963577,10.967362555529093,32.560518610373926,9.349990844726591,-12.078072363314106,-10.410006713867148,-26.83366397864725,6.013650550912956,-18.6218353462572,-2.1981780814770957,-5.258822677734429,5.60739267150126,-29.37198606641511,8.21182863239005,11,3.210006713867159,12.78501129150385,31.325008392333956,11.625007629394503,-16.199996948242216,0,-0.05368992900241709,1.6808518927342138,208.6999969482422,-1.0833298012122403,205.3500061035156,-1.3720941785986944,209.6999969482422,-0.05368992900241709 4806,2018-11-06,203.6499938964844,204.0,200.1999969482422,201.3000030517578,160297.0,0.008667657518093952,1.4918027866022963,-0.3286696273659148,33.63531800150277,25.287165265632233,0.8784892290504445,9.267092773368432,22.941099935191687,9.225514697561607,34.583629810620145,3.8000030517578125,-12.296965405849392,-7.350006103515597,-21.962692386105743,7.26268017907455,-14.656349244810656,-0.04366296222053734,-6.394469526484414,29.237254711796705,-4.592906179867509,7.306343141295069,11,1.1700057983398153,10.885009765624972,29.912509918212862,9.875007629394503,-13.649993896484403,1,-0.08509691672799413,-1.2666686395238422,201.8999938964844,1.6808518927342138,208.6999969482422,-1.0833298012122403,205.3500061035156,-0.08509691672799413 4807,2018-11-07,203.5500030517578,204.8500061035156,201.0500030517578,203.6999969482422,229179.0,-0.0004909936053197894,2.102027851822375,-0.06382743865618166,35.86956161181547,28.26257556880497,0.6379762398177036,8.35826933004276,22.573188966427153,9.347529340986995,36.800026457453754,3.800003051757784,-12.269406397213402,-6.537496948242193,-20.57863661918188,7.503642722697492,-13.558066783712036,0.4830728872276495,-5.704699656557835,28.389874890893218,-7.044293864889902,7.020569835469849,11,1.2699966430664062,10.985000610351562,29.825000762939453,9.974998474121094,-13.550003051757812,2,-0.08219108561391197,1.4918027866022963,203.6499938964844,-1.2666686395238422,201.8999938964844,1.6808518927342138,208.6999969482422,-0.08219108561391197 4808,2018-11-08,205.0,207.8000030517578,203.25,203.6499938964844,303333.0,0.007123541766164809,-3.2325729939958268,-9.000406917598996,37.82201597635204,30.913347015839875,-0.12785108477174845,5.845444843428794,20.56577841082779,7.96812931472104,37.936972692817655,4.5500030517578125,-11.760764506655818,-4.222499847412109,-17.186031981913857,8.741032287089638,-10.704265914662983,2.2592662198387643,-6.5885087406080345,45.71431477864583,9.352297122922636,6.481766067250873,11,1.0999984741210938,9.535003662109375,28.375003814697266,9.305000305175781,-16.05999755859375,3,-0.12117071384336886,2.102027851822375,203.5500030517578,1.4918027866022963,203.6499938964844,-1.2666686395238422,201.8999938964844,-0.12117071384336886 4809,2018-11-09,204.25,206.6000061035156,203.25,204.8000030517578,178260.0,-0.003658536585365857,-1.6274526230125976,-0.4074078260279942,39.58333021674965,33.69112683887534,0.896731372728226,5.8270178379956405,20.75266404298074,8.785081737180633,39.20365564585534,3.3500061035155966,-10.872315413584545,-4.294999694824213,-16.778459067235445,8.18845967758702,-10.53672938102983,1.9467299913814031,-5.294968390983712,38.57145763578869,-1.3978281443756657,6.241729686205611,11,1.8499984741210938,10.185005187988253,28.825000762939453,10.055000305175781,-15.149993896484403,4,-0.11882499031804616,-3.2325729939958268,205.0,2.102027851822375,203.5500030517578,1.4918027866022963,203.6499938964844,-0.11882499031804616 4810,2018-11-12,201.3500061035156,205.0,200.6999969482422,205.0,225822.0,-0.014198256531135378,1.3561699957358928,6.636315716465581,39.729403157688836,35.315119260546446,4.015167273211176,7.683607166489168,23.068413631588015,11.81248680990197,39.94910826963801,4.3000030517578125,-9.132332981344973,-6.282493591308622,-18.00854413224036,5.443556949623115,-12.145518861774491,-0.41946832084275343,-1.8731757588599578,15.131687259322538,-27.359285222924754,5.86302527046587,11,4.749992370605497,13.034996032714872,31.724994659423857,12.954994201660185,-14.75,0,-0.1034517069760893,-1.6274526230125976,204.25,-3.2325729939958268,205.0,2.102027851822375,203.5500030517578,-0.1034517069760893 4811,2018-11-13,199.8000030517578,201.6000061035156,197.5800018310547,201.3500061035156,132524.0,-0.0076980531649992745,2.921949549308226,0.42465908045783696,41.78525956734495,36.299390526482135,5.2468757118637654,8.039101191981729,24.04118925699828,13.4310865220082,41.32159338229543,4.020004272460909,-7.6801394422828935,-6.812496948242199,-17.432480792222833,3.8074868957384354,-12.12248887023253,-1.5025050262518675,12.199996948242188,21.7221228526467,-19.504761042339325,5.309991921990322,11,4.989997863769531,14.584999084472656,32.83749771118164,14.504997253417969,-9.779998779296903,1,-0.07057060004079707,1.3561699957358928,201.3500061035156,-1.6274526230125976,204.25,-3.2325729939958268,205.0,-0.07057060004079707 4812,2018-11-14,201.1000061035156,202.1499938964844,197.5800018310547,199.4199981689453,275651.0,0.006506521681188371,1.4179957614289826,-1.0838739528061365,50.800586897161025,38.2704311140801,2.904068085637533,5.692032958710712,22.192954184095356,12.212726185114064,42.41258354396931,4.569992065429716,-6.206782202559964,-4.662493896484392,-14.062371415293512,4.737383622324728,-9.362432655888938,0.03744486292015381,10.611593933105496,34.44230774973172,-8.424787244568115,4.699938759404554,11,3.039993286132841,11.684997558593778,30.92499542236331,13.204994201660185,-19.32000732421872,2,-0.05519644836709703,2.921949549308226,199.8000030517578,1.3561699957358928,201.3500061035156,-1.6274526230125976,204.25,-0.05519644836709703 4813,2018-11-15,201.0,202.5,199.8999938964844,202.3000030517578,323624.0,-0.0004972953778237255,2.0588362010932157,-0.773807685670443,46.708453753423704,39.48579121664052,2.5950301031522542,4.922084787338349,21.77417173404757,12.428153191979732,43.29138747991055,2.6000061035155966,-5.564534319882,-4.050000000000011,-12.537944236893424,4.437944236893401,-8.293972118446703,0.1939721184466805,10.428968072509775,37.915704534497316,-5.241248966083269,4.243972118446705,11,3.1399993896484375,9.010002136230469,27.650005340576172,13.305000305175781,-19.960006713867188,3,-0.05472636815920395,1.4179957614289826,201.1000061035156,2.921949549308226,199.8000030517578,1.3561699957358928,201.3500061035156,-0.05472636815920395 4814,2018-11-16,200.0,203.9499969482422,198.1000061035156,201.0,127261.0,-0.00497512437810943,-1.4375023841918373,0.7692289634611548,45.916802169805685,41.31674792798269,2.4933571918864743,4.963691641018016,22.195993384477475,13.507795028640345,43.96110962294374,5.849990844726591,-5.528012982120828,-4.280000305175776,-11.516411501240896,2.9564108908893445,-7.89820590320835,-0.6617947071432013,11.151988747680662,32.61453862716106,-10.755372200370424,3.618205598032567,11,2.69000244140625,10.010002136230469,26.250003814697266,14.305000305175781,-21.479995727539062,4,-0.05529998779296874,2.0588362010932157,201.0,1.4179957614289826,201.1000061035156,2.921949549308226,199.8000030517578,-0.05529998779296874 4815,2018-11-19,195.77999877929688,200.3000030517578,195.6000061035156,200.1000061035156,164860.0,-0.02110000610351559,-1.0085488477639848,4.320007324218722,35.91401887294188,41.56993691369814,6.4301405544171075,8.271226964229015,25.851006004560475,17.79648129213615,44.693028128221336,4.699996948242216,-5.311795157243921,-7.651501464843761,-14.68296320223871,-0.6200397274488125,-11.167232333541222,-4.135770596146301,15.100550230051255,2.1556032710497184,-38.56354268087499,3.515730868697472,11,5.920005798339844,12.5050048828125,30.395004272460938,18.525001525878906,-20.839996337890625,0,-0.03411989333655907,-1.4375023841918373,200.0,2.0588362010932157,201.0,1.4179957614289826,201.1000061035156,-0.03411989333655907 4816,2018-11-20,190.8000030517578,196.47999572753903,190.0399932861328,195.8000030517578,211097.0,-0.025436693015577272,1.0251626648241008,1.1574054451179099,22.68785082009434,40.10530238128467,10.49984753812123,12.39835288455592,30.191660321688772,22.800135379490825,45.15973469390073,6.440002441406222,-5.6161017657030925,-11.686497497558605,-20.112610907774098,-3.2603840873431125,-15.899554202666337,-7.473440792450873,19.469324241357015,5.463763950654121,-27.581406356498007,4.213056705107742,11,8.1199951171875,14.9949951171875,33.849998474121094,23.50499725341797,-14.260009765625,1,-0.022012562269733804,-1.0085488477639848,195.77999877929688,-1.4375023841918373,200.0,2.0588362010932157,201.0,-0.022012562269733804 4817,2018-11-21,194.0,194.2400054931641,190.0399932861328,190.8000030517578,169933.0,0.016771472206811966,1.2826104082960996,-0.6399993896484375,33.03436126081006,39.57334074622446,6.484651670794534,8.686815192870341,26.32957948504759,19.684159485684717,44.36301462594972,4.200012207031278,-4.91445749794795,-7.879000854492176,-16.922352348888268,1.1643506399039154,-12.400676601690236,-3.357325107294116,15.055567252695909,28.468768305605714,-1.883695657672959,4.521675747198049,11,4.319999694824219,11.4949951171875,30.650001525878906,20.30500030517578,-21.539993286132812,2,-0.02051544189453136,1.0251626648241008,190.8000030517578,-1.0085488477639848,195.77999877929688,-1.4375023841918373,200.0,-0.02051544189453136 4818,2018-11-22,190.32000732421875,193.8999938964844,190.27999877929688,193.0,116858.0,-0.018969034411243535,-1.6231755860239039,-0.8374985098824596,22.794555075989024,37.70792128613994,8.787387470346914,12.185882787095778,29.331373101866973,23.434013998390185,43.5232388155288,3.720001220703125,-4.685168248186017,-11.047493743896496,-21.46081451801365,-0.6341729697793426,-16.254154130955072,-5.840833356837919,17.594625490483367,2.013040721539788,-22.46278039256017,5.206660387058582,11,7.199989318847656,14.349990844726562,34.27999496459961,23.98499298095703,-14.600006103515625,3,-0.044871838042616186,1.2826104082960996,194.0,1.0251626648241008,190.8000030517578,-1.0085488477639848,195.77999877929688,-0.044871838042616186 4819,2018-11-23,190.7400054931641,194.0,189.3800048828125,190.4199981689453,122639.0,0.002206799878006871,-2.8500057220604504,-0.11940604431894294,29.635041780713223,36.5863255775871,6.983893342407043,11.375662614889706,28.203118841994666,23.0431195274123,42.49421581262555,4.6199951171875,-4.649251250297965,-10.009495544433577,-21.41014689314497,1.3911558042778154,-15.709821218789273,-4.309169870077881,16.102148949823857,12.454220131823924,-13.813137021065309,5.700325674355695,11,5.924995422363253,12.349998474121065,33.83499526977536,23.56499481201169,-14.520004272460966,4,-0.05085462895920345,-1.6231755860239039,190.32000732421875,1.2826104082960996,194.0,1.0251626648241008,190.8000030517578,-0.05085462895920345 4820,2018-11-26,189.67999267578125,192.0,188.8000030517578,190.7400054931641,104789.0,-0.005557370173300269,-1.2695077673947979,-3.3124642380314557,23.84873513681498,34.59337841863932,6.944742113503565,12.031010577064393,28.46347957838111,24.08485314593662,41.71437789103879,3.1999969482421875,-4.88827774012384,-10.421008300781239,-22.80003673611273,1.958020134550253,-16.610522518447,-4.231494083115479,15.765189802392655,11.45820915687167,-13.837243926395471,6.189514217665751,11,6.69500732421875,12.645011901855469,34.695011138916016,24.62500762939453,-12.539993286132812,0,-0.05883587533871326,-2.8500057220604504,190.7400054931641,-1.6231755860239039,190.32000732421875,1.2826104082960996,194.0,-0.05883587533871326 4821,2018-11-27,184.4600067138672,191.0,184.4600067138672,190.0,196631.0,-0.027519960794370912,-1.3610112678306328,5.226345564208356,20.0125598630879,31.172486525964526,10.90689275282034,16.449079242556877,32.817952649945596,29.202530325563288,40.983852117903666,6.5399932861328125,-5.4012691748475845,-14.596494293212885,-28.537427447367975,-0.6555611390577951,-21.566960870290444,-7.626027716135326,19.320657821665122,0.0,-23.875269764741862,6.97046657707755,11,9.7449951171875,15.3699951171875,38.839996337890625,29.844993591308594,-4.720001220703125,1,-0.05161012645536922,-1.2695077673947979,189.67999267578125,-2.8500057220604504,190.7400054931641,-1.6231755860239039,190.32000732421875,-0.05161012645536922 4822,2018-11-28,183.8800048828125,187.6999969482422,183.5,185.0,224339.0,-0.0031443229423404606,-3.468070255178235,0.20216542860998873,15.891471339984236,27.748377368915705,9.820041756986853,15.805908016212868,32.48690246588549,29.738083815575038,41.615204307247176,4.1999969482421875,-5.811141001892679,-13.8854965209961,-28.444770006256448,0.673776964264249,-21.165133263626274,-6.605859778365925,17.58218071412,3.6190941220238098,-16.7710373117359,7.279636742630174,11,9.844993591308594,15.469993591308594,36.182498931884766,30.42499542236328,-2.94000244140625,2,-0.039917399400535736,-1.3610112678306328,184.4600067138672,-1.2695077673947979,189.67999267578125,-2.8500057220604504,190.7400054931641,-0.039917399400535736 4823,2018-11-29,188.17999267578125,190.77999877929688,185.1199951171875,185.1199951171875,455003.0,0.023384749177645325,-2.6993517502742597,-2.7321525885558584,26.71686904139729,25.615051465759215,3.9228210616790307,10.702346371418855,27.34734237404939,25.411813890437998,42.23788040397953,6.899993896484375,-6.199592888886741,-8.727008056640614,-23.427426303237326,5.973410189956098,-16.07721717993897,-1.3767989333422577,10.767486937580713,44.571358816964285,25.387138305828508,7.350209123298363,11,3.7200088500976562,9.57000732421875,25.217510223388672,26.12500762939453,-8.479995727539062,3,-0.08353696765733387,-3.468070255178235,183.8800048828125,-1.3610112678306328,184.4600067138672,-1.2695077673947979,189.67999267578125,-0.08353696765733387 4824,2018-11-30,191.75999450683597,192.33999633789062,188.0,190.0,194094.0,0.01902434887019444,1.9726020954720038,0.5751620624314444,36.373948437502115,25.666154750710348,-1.0604643044661373,6.100971165809341,22.844060783677122,21.829274022835165,42.726989354347964,4.339996337890625,-7.10560071557407,-4.300006103515585,-18.06154394729387,9.4615317402627,-11.180775025404728,2.5807628183735574,5.024837960655333,93.43889059581831,70.69584378644504,6.880768921889137,11,-1.7699966430664347,5.990005493164034,20.77500915527341,22.545005798339815,-12.759994506835966,4,-0.08364619183153466,-2.6993517502742597,188.17999267578125,-3.468070255178235,183.8800048828125,-1.3610112678306328,184.4600067138672,-0.08364619183153466 4825,2018-12-03,191.05999755859372,196.0200042724609,185.6000061035156,196.0200042724609,319502.0,-0.003650380518848473,3.2016064775932986,-2.818194428790605,37.27430065696365,27.286871399251382,-1.2297288901211516,6.268618956271155,22.654860263576523,22.511459764397927,42.35919483503441,10.419998168945312,-7.951695636412239,-4.458003234863298,-18.10447084086232,9.188464371135723,-11.281237037862809,2.3652305681362122,-7.559997558593722,60.38334647554991,35.96161234012267,6.823233802999504,12,-1.2999954223632528,6.690002441406278,21.475006103515653,25.725006103515653,-8.059997558593722,0,-0.07767191734282064,1.9726020954720038,191.75999450683597,-2.6993517502742597,188.17999267578125,-3.468070255178235,183.8800048828125,-0.07767191734282064 4826,2018-12-04,186.32000732421875,191.3999938964844,186.32000732421875,191.0800018310547,247856.0,-0.024808909740100527,-1.1344506028190444,0.9596750128438222,30.43937110149332,26.9985391593273,3.137930943856304,10.1648798675391,26.340362331504025,27.144421537191818,41.8498494485669,5.079986572265653,-8.90696064313596,-8.331494140625011,-22.004604296811294,5.3416160155612715,-15.168049218718153,-1.49493906253187,-2.569607238769521,22.52401247515273,-0.6041541365622365,6.836555078093142,12,3.4399948120117188,11.42999267578125,26.06499481201172,30.464996337890625,1.55999755859375,1,-0.04927011364161238,3.2016064775932986,191.05999755859372,1.9726020954720038,191.75999450683597,-2.6993517502742597,188.17999267578125,-0.04927011364161238 4827,2018-12-05,186.82000732421875,187.3000030517578,183.1000061035156,185.0,241499.0,0.00268355506840412,2.0215818650859196,-0.3823549211254332,31.430059284730618,27.95803962696526,1.6900710589964092,8.798341961572277,24.964982468086703,26.626235132586487,41.70843049564494,4.199996948242216,-9.19122553175427,-6.9949943542480355,-20.420700675060743,6.430711966564672,-13.70784751465439,-0.28214119384168157,9.199996948242159,28.792583188166386,7.223680044885306,6.7128531604063575,12,2.739997863769503,10.729995727539062,25.152496337890625,29.964996337890625,3.019989013671875,2,-0.03789744970284481,-1.1344506028190444,186.32000732421875,3.2016064775932986,191.05999755859372,1.9726020954720038,191.75999450683597,-0.03789744970284481 4828,2018-12-06,180.16000366210938,186.0,178.72000122070312,186.0,310406.0,-0.03564930628950891,1.4931518302719933,-3.208776283577585,27.372249308759663,27.70661824119264,7.551430803885751,14.231642382612279,30.610646615623466,33.258679240679186,42.52540778341984,8.100006103515625,-8.72222681958712,-12.41299819946289,-26.07577179459372,1.249775395667939,-19.244384997028305,-5.581611401897476,15.601600646972628,8.323712065819185,-11.358564127381252,6.831386797565421,12,7.209999084472656,15.199996948242188,30.75,36.625,12.279998779296875,3,0.004329478038642698,2.0215818650859196,186.82000732421875,-1.1344506028190444,186.32000732421875,3.2016064775932986,191.05999755859372,0.004329478038642698 4829,2018-12-07,179.97999572753906,183.3999938964844,179.66000366210938,180.32000732421875,141389.0,-0.0009991559220209334,-6.632666407162378,0.05822120032398819,30.150736237080395,28.406840585666576,6.754977880094799,13.175700232964914,29.771040799223954,33.618811012142004,43.386535538995375,3.7399902343750284,-9.006792636923223,-11.379505920410168,-24.986539152713277,2.227527311892942,-18.183022536561737,-4.575989304258599,15.099944458007798,7.283203957053143,-14.012303361416418,6.803516616151555,12,7.390007019042969,14.730003356933594,30.08000946044919,36.80500793457031,11.100006103515625,4,-0.0015557216687611675,1.4931518302719933,180.16000366210938,2.0215818650859196,186.82000732421875,-1.1344506028190444,186.32000732421875,-0.0015557216687611675 4830,2018-12-10,180.5200042724609,182.3800048828125,177.72000122070312,179.67999267578125,177019.0,0.003000380918662282,1.043855510381636,-2.4705380783556135,35.463796609233285,30.123644668571618,5.340603073347552,11.58933827781297,28.196671223018143,33.24537337287322,44.03860029713991,4.660003662109375,-8.613807488605289,-9.797997283935587,-23.373974549068606,3.777979981197433,-16.585985916502096,-3.010008651369077,13.905538354492194,20.467869523898507,-2.713332277639843,6.787988632566512,12,6.349998474121122,13.689994812011747,29.377498626709013,36.264999389648466,9.879989624023494,0,-0.008420143122569113,-6.632666407162378,179.97999572753906,1.4931518302719933,180.16000366210938,2.0215818650859196,186.82000732421875,-0.008420143122569113 4831,2018-12-11,185.6999969482422,186.1199951171875,179.33999633789062,182.0,218592.0,0.028694840201549443,1.9867880201523864,4.40469746235324,38.88590351160738,32.678581576529744,0.39671978880872416,5.585203077804891,22.046973634918885,28.188718274279495,43.97853187311229,6.779998779296875,-8.599993888301043,-3.9130043029785213,-16.865842719310535,9.039834113353493,-10.389423511144514,2.5634149051874715,7.723213194335926,83.29847810332332,58.27510607513659,6.476419208166005,12,1.1700057983398438,7.060005187988281,24.197505950927734,31.085006713867188,5.7400054931640625,1,-0.014539563772823949,1.043855510381636,180.5200042724609,-6.632666407162378,179.97999572753906,1.4931518302719933,180.16000366210938,-0.014539563772823949 4832,2018-12-12,190.0,191.5,184.1000061035156,186.0200042724609,228769.0,0.023155644170292033,1.1203433885462906,1.0756754081729518,49.57849394592534,35.218762121477305,-3.2898279900962564,0.4331872051361074,16.77500094624378,24.05012503289163,43.61926368230453,7.399993896484403,-8.245254103635517,0.9419990539550724,-10.836429848676374,12.72042795658652,-4.947215397360651,6.831213505270796,2.4810176072656134,89.11465796170022,58.653324904715795,5.889214451315726,12,-3.1299972534179688,2.7600021362304688,19.677501678466797,26.785003662109375,1.8999938964844034,2,-0.011157869037828894,1.9867880201523864,185.6999969482422,1.043855510381636,180.5200042724609,-6.632666407162378,179.97999572753906,-0.011157869037828894 4833,2018-12-13,190.0,190.0,185.25999450683597,190.0,219200.0,0.0,1.0,0.0,49.01437716367753,36.623254202163466,-3.3575973752283232,-0.4565674440557643,15.831348282610577,24.187945383317782,43.33982780498846,4.740005493164034,-7.150989395416502,1.4919990539550838,-8.88205878309941,11.866056891009578,-3.695029864572149,6.6790279724823165,1.5953566240718544,89.11465796170022,54.0467305627611,5.187028918527241,12,-3.1299972534179688,2.7600021362304688,19.677501678466797,26.785003662109375,5.979995727539034,3,-0.0008421245374177211,1.1203433885462906,190.0,1.9867880201523864,185.6999969482422,1.043855510381636,180.5200042724609,-0.0008421245374177211 4834,2018-12-14,188.94000244140625,189.67999267578125,186.0,189.66000366210938,246568.0,-0.005578934518914447,8.684455688069711,-100.0,49.01439708643942,37.92770936099411,-3.0616476496349776,-0.2821050915633805,15.864338969088521,25.375250454377863,42.8120959805975,4.0,-5.842434071946627,0.985001373291027,-7.878935221190574,9.848937967772628,-3.446966923949759,5.416969670531813,2.55999755859375,81.42236730499643,41.57648325506892,4.431968297240796,12,-4.3300018310546875,3.220001220703125,21.377498626708984,27.845001220703125,5.539993286132784,4,0.01852439904082992,1.0,190.0,1.1203433885462906,190.0,1.9867880201523864,185.6999969482422,0.01852439904082992 4835,2018-12-17,189.1000061035156,189.3800048828125,186.0,188.94000244140625,249404.0,0.0008468490528308337,8.388886534141482,-0.22222693171699523,57.14285714285709,40.89476336559008,-3.9436288112071907,-1.0205402237472185,14.645118062792704,25.359786328016327,41.95012648659817,3.3800048828125,-5.113668617156037,1.479004669189436,-6.613276890691793,9.571286229070665,-2.5671361107511643,5.5251454491300365,1.5731939697265886,80.26321403205827,33.915702383727215,4.04614077994061,12,-4.490005493164034,2.259994506835966,21.16749572753909,27.68499755859378,8.699996948242216,0,0.010470627517881859,8.684455688069711,188.94000244140625,1.0,190.0,1.1203433885462906,190.0,0.010470627517881859 4836,2018-12-18,186.6000061035156,189.0,184.4199981689453,187.67999267578125,218686.0,-0.01322051781760103,1.462365767820373,-6.749761586879118,53.95349084782987,43.39736687260111,-1.5642295764954781,1.2107490178189266,16.104323168757247,27.9944492606555,40.55410531628606,4.680007934570284,-5.120169787576032,-0.8109954833984716,-8.772854965685667,7.150863998888724,-4.791925224542069,3.169934257745126,3.296002038574244,33.78381164865153,-17.226294877705577,3.9809297411435933,12,-1.990005493164034,4.23499298095706,23.642494201660185,30.18499755859378,13.949996948242216,1,0.020364349778535296,8.388886534141482,189.1000061035156,8.684455688069711,188.94000244140625,1.0,190.0,0.020364349778535296 4837,2018-12-19,190.0200042724609,190.2400054931641,186.1199951171875,186.6199951171875,151284.0,0.018327963864310348,1.1458322571415913,-3.1481957670461482,52.744647019916044,46.21652217384071,-5.00936023090037,-2.6590389297379886,11.921327210459339,24.714720534020188,38.970318351269825,4.120010375976591,-5.075312079135074,2.8080024719237997,-4.643005331341044,10.259010275188643,-0.9175014297086079,6.533506373556207,-12.300003051757784,96.21991505426992,42.56142412192821,3.72550390163242,12,-5.410003662109347,0.8149948120117472,19.567497253417997,26.764999389648466,3.5399932861328125,2,0.0074728877855894105,1.462365767820373,186.6000061035156,8.388886534141482,189.1000061035156,8.684455688069711,188.94000244140625,0.0074728877855894105 4838,2018-12-20,181.77999877929688,189.0800018310547,181.77999877929688,187.16000366210938,174117.0,-0.043363884369506,-1.7137533183581786,-1.5823501164601632,36.93033832700876,46.96981129494385,3.8941155671844285,5.173620413908168,19.27073500841138,33.07277441689254,37.56509254698655,8.240005493164034,-4.508624086919866,-5.005002593994135,-12.681468040109252,2.671462852120982,-8.843235317051693,-1.1667698709365766,-3.809597473144521,0.0,-46.61782579210061,3.838232723057562,12,2.8300018310546875,9.055000305175781,26.68250274658203,35.0050048828125,8.020004272460938,3,0.055671664567862766,1.1458322571415913,190.0200042724609,1.462365767820373,186.6000061035156,8.388886534141482,189.1000061035156,0.055671664567862766 4839,2018-12-21,181.0399932861328,185.83999633789062,179.22000122070312,181.82000732421875,184434.0,-0.0040708851256101575,-1.9954741446271433,0.14498389036371476,36.89167981149695,47.12846498408427,5.364420237634619,5.427959417482356,19.23825232762482,33.893873133524096,36.126466137998015,6.6199951171875,-4.031752424519908,-5.260007476806635,-13.108133324597418,2.588118370984148,-9.184070400702012,-1.3359445529112577,-2.8241998962402306,16.515348092721297,-27.189658676508046,3.9240629238953844,12,4.32000732421875,9.795005798339844,26.03500747680664,35.74501037597656,9.460006713867188,4,0.08252321583879874,-1.7137533183581786,181.77999877929688,1.1458322571415913,190.0200042724609,1.462365767820373,186.6000061035156,0.08252321583879874 4840,2018-12-27,178.52000427246094,182.55999755859372,176.9199981689453,180.82000732421875,151256.0,-0.013919515616027667,-1.0509031790905128,2.948668792425517,39.166667019879206,47.159660929447796,8.46059652646153,7.4510193845636365,20.882515285748468,36.47409969112471,34.663220169034126,5.639999389648409,-2.732398815768221,-7.221997070312511,-15.625553457637125,1.181559317012102,-11.423775263974818,-3.0202188766502047,11.720001220703153,12.012051229179528,-32.95232837494034,4.2017781936622995,12,5.689994812011719,10.089996337890625,27.829998016357422,38.26499938964844,11.539993286132784,3,0.08940169769836892,-1.9954741446271433,181.0399932861328,-1.7137533183581786,181.77999877929688,1.1458322571415913,190.0200042724609,0.08940169769836892 4841,2018-12-28,174.94000244140625,180.9600067138672,174.6999969482422,178.52000427246094,316284.0,-0.020053785264259827,-2.083738917681724,1.5565204699700796,34.80040981622302,45.51765158170309,11.5705485978431,10.836848479871605,23.507793095477695,40.078165924828795,32.797982239513615,6.260009765625,-1.6931838515151867,-10.325998687744146,-20.015406966404214,-0.6365904090840786,-15.170702827074194,-5.481294548414098,15.033602905273455,1.5444360437143418,-43.58743136929163,4.844704139330041,12,7.529998779296875,10.649993896484375,30.052501678466797,41.845001220703125,15.720001220703125,4,0.13067337539341928,-1.0509031790905128,178.52000427246094,-1.9954741446271433,181.0399932861328,-1.7137533183581786,181.77999877929688,0.13067337539341928 4842,2019-01-02,176.5399932861328,177.72000122070312,174.0,175.22000122070312,227186.0,0.009145940450426382,1.0217354347294265,-0.36871267885380127,44.6795856535107,45.036008080573446,8.784222047987981,9.126698087566922,21.019685260862616,38.49342529081372,30.777653393486283,3.720001220703125,-0.9481640237273155,-8.3590072631836,-18.79659565700797,2.078581130640771,-13.57780146009577,-3.1402130662714285,12.822667724609403,16.84345475941608,-31.583497708323616,5.21879419691218,1,5.580009460449219,8.470008850097656,25.8175048828125,37.7550048828125,9.639999389648438,2,0.13600323257467228,-2.083738917681724,174.94000244140625,-1.0509031790905128,178.52000427246094,-1.9954741446271433,181.0399932861328,0.13600323257467228 4843,2019-01-03,172.4600067138672,176.0,172.17999267578125,176.0,203411.0,-0.02311083452718199,1.1582003215558823,-2.6818292161327983,40.084398203067515,44.043785982421014,11.303156861125558,12.615396212031214,24.237712266271785,42.56908376124346,29.744163542715306,4.3600006103515625,-0.8033727387018814,-11.652994537353521,-23.34273997510263,0.036750900395588815,-17.497867256228062,-5.8081218184789805,15.980894636230488,2.0498825989531086,-49.45069972540598,5.844872718874553,1,8.749992370605469,11.639991760253906,29.447490692138672,41.834991455078125,12.339996337890625,3,0.12234715309813282,1.0217354347294265,176.5399932861328,-2.083738917681724,174.94000244140625,-1.0509031790905128,178.52000427246094,0.12234715309813282 4844,2019-01-04,175.72000122070312,175.89999389648438,172.97999572753906,173.3000030517578,236119.0,0.01890290142597917,1.1007305600228334,-0.6836165984904977,44.094479911060446,42.593966289999166,6.67236763806082,8.529419743870221,20.131032383140223,39.330060927520776,29.133930577338724,3.4399871826171875,-1.451482866978921,-7.591000366210949,-19.272655614161977,4.090654881740079,-13.431827990186463,-1.750172742235435,11.420027435449242,34.10411252102135,-20.441113600539268,5.840827623975521,1,5.489997863769531,8.379997253417969,25.374996185302734,38.57499694824219,9.919998168945312,4,0.08012748539291392,1.1582003215558823,172.4600067138672,1.0217354347294265,176.5399932861328,-2.083738917681724,174.94000244140625,0.08012748539291392 4845,2019-01-07,176.22000122070312,177.89999389648438,175.8800048828125,176.72000122070312,140272.0,0.002845435901016158,-2.42373144364558,-0.2066117265774258,36.81868464568481,40.69009893420527,4.641283024205052,7.23139777534459,18.85813052636695,38.88129708890969,29.317530251945424,2.17999267578125,-2.149366466318469,-6.349000549316401,-17.841919672672077,5.143918574039276,-12.095460110994253,-0.6025409876385481,9.723224557019563,46.01369117859185,-4.692257596396196,5.7464595616778436,1,4.989997863769531,7.879997253417969,23.657501220703125,37.74500274658203,11.419998168945312,0,0.08103506231061819,1.1007305600228334,175.72000122070312,1.1582003215558823,172.4600067138672,1.0217354347294265,176.5399932861328,0.08103506231061819 4846,2019-01-08,177.13999938964844,179.0,176.0,177.39999389648438,111437.0,0.00522073636688436,-1.3622109683349253,0.519989013671875,30.26394730889143,38.192243410758095,2.501302734137795,5.890397438696539,17.2583111555129,38.06119682708339,29.397019431850474,3.0,-2.8343841557949077,-4.9700019836425895,-16.56496050044703,6.62495653316185,-10.767481242044823,0.8274772747596444,7.702167739918934,72.72729306687906,25.769411387675873,5.797479258402224,1,3.4899978637695312,6.959999084472656,22.210002899169922,36.535003662109375,9.880004882812472,1,0.07293665018325779,-2.42373144364558,176.22000122070312,1.1007305600228334,175.72000122070312,1.1582003215558823,172.4600067138672,0.07293665018325779 4847,2019-01-09,179.74000549316406,180.55999755859372,176.6999969482422,178.8000030517578,1033093.0,0.014677690597686421,1.992264108539096,-3.6154703914548976,35.417849498276965,38.024189096454556,-1.91126183383372,2.8804620615289593,14.109124425948607,35.39072554249256,28.849296439988215,3.860000610351534,-3.895788944063014,-2.01599578857423,-13.436484785369515,9.404493208221055,-7.726240286971887,3.6942487098234267,4.089187680100423,90.21489752217833,46.582379732318856,5.710244498397645,1,-0.730010986328125,4.359992980957031,17.277496337890625,31.764999389648438,7.05999755859375,2,0.06075441101152412,-1.3622109683349253,177.13999938964844,-2.42373144364558,176.22000122070312,1.1007305600228334,175.72000122070312,0.06075441101152412 4848,2019-01-10,180.94000244140625,181.3600006103516,178.33999633789062,179.8000030517578,159704.0,0.006676293043107906,2.050515948551509,1.212762158301409,38.674964250690124,38.22233181192047,-3.6240504614014526,1.836031108144823,12.543100069211164,33.84231066446614,27.63192404728436,3.020004272460966,-4.711473061673615,-0.8549987792968636,-12.257853252942425,10.547855694348698,-6.556426016119644,4.846428457525917,1.9572546920595641,94.98809159638128,53.81682628515197,5.701427236822779,1,-3.57000732421875,3.1599960327148438,15.597496032714844,30.084999084472656,6.660003662109347,3,0.028959821839683375,1.992264108539096,179.74000549316406,-1.3622109683349253,177.13999938964844,-2.42373144364558,176.22000122070312,0.028959821839683375 4849,2019-01-11,179.6999969482422,181.94000244140625,179.05999755859375,180.5,215357.0,-0.006853130741863556,-1.7692330264460991,-0.7017574386636506,37.08789193417425,37.99135680239769,-2.898970446793925,3.219025352408181,13.312915692277329,34.63852451180128,26.290102965772583,2.8800048828125,-5.85822209960341,-2.0810043334960824,-13.493924585233884,9.33191591824172,-7.787464459364969,3.6254557923728044,2.3398790286088627,63.0361980923988,25.70231614501634,5.706460125868896,1,-2.6399993896484375,4.400001525878906,15.125003814697266,31.32500457763672,7.860000610351534,4,0.028380668837654666,2.050515948551509,180.94000244140625,1.992264108539096,179.74000549316406,-1.3622109683349253,177.13999938964844,0.028380668837654666 4850,2019-01-14,179.0,180.3999938964844,178.25999450683594,179.0,249539.0,-0.003895364274512536,-1.891869600181493,-0.0,39.017324470881306,38.4599028751375,-2.373304086951265,4.004628032796177,13.539401906185617,34.86140477642152,24.696626827569233,2.139999389648466,-5.7444362221178835,-2.705001068115223,-14.173386814355638,8.763384678125192,-8.43919394123543,3.0291918050049844,2.94000244140625,50.50502974691998,12.19655145920644,5.734192873120209,1,-1.94000244140625,5.099998474121094,14.869998931884766,32.025001525878906,9.220001220703125,0,0.037094968657253924,-1.7692330264460991,179.6999969482422,2.050515948551509,180.94000244140625,1.992264108539096,179.74000549316406,0.037094968657253924 4851,2019-01-15,183.0,183.72000122070312,179.05999755859375,179.10000610351562,149268.0,0.022346368715083775,-1.3417039189676192,100.0,40.02272771631996,37.94247421544964,-5.7102532104877355,-0.2192620169361703,9.01556597524177,30.459387541549575,23.740972473705796,4.720001220703125,-5.487640531439126,1.4299987792968807,-9.90314703001684,12.7631445886106,-4.236574125359965,7.0965716839537265,-10.82000732421875,89.74357859684434,56.33317162700982,5.666572904656858,1,-5.0500030517578125,-1.160003662109375,10.755001068115234,28.025001525878906,10.520004272460909,1,0.025355187921576094,-1.891869600181493,179.0,-1.7692330264460991,179.6999969482422,2.050515948551509,180.94000244140625,0.025355187921576094 4852,2019-01-16,187.8800048828125,188.1000061035156,180.3600006103516,183.0399932861328,305546.0,0.026666693348702086,1.9318124676690918,1.2410305567510467,59.585183139169665,40.10922809723877,-9.848152166722883,-5.550828941512634,3.5173962208257024,25.22321680405338,23.837155750378873,7.740005493164006,-5.045512793875133,6.416003417968739,-4.620943805111949,17.452950641049426,0.8975298064283947,11.934477029509083,-15.469212036132802,97.76421787168084,57.64380919565556,5.518473611540344,1,-7.340003967285156,-6.040008544921875,5.874996185302734,23.144996643066406,5.1199951171875,2,-0.004577392952954229,-1.3417039189676192,183.0,-1.891869600181493,179.0,-1.7692330264460991,179.6999969482422,-0.004577392952954229 4853,2019-01-17,189.83999633789062,189.8800048828125,185.44000244140625,187.8600006103516,668687.0,0.010432145008196336,3.310655160919966,0.409089046170331,63.317210908199165,42.24508709692085,-10.151015221702153,-7.929997162247616,1.089504607188303,22.90605890235932,24.070489620629314,4.44000244140625,-3.9720939688779424,8.383995056152344,-2.627101816276877,19.395091928581564,2.8784466199377334,13.889543492366954,-16.80163496093749,99.6556926919395,54.21340511588413,5.505548436214616,1,-6.959991455078125,-8.0,3.715007781982422,20.985008239746094,5.059997558593778,3,-0.016013449983016348,1.9318124676690918,187.8800048828125,-1.3417039189676192,183.0,-1.891869600181493,179.0,-0.016013449983016348 4854,2019-01-18,192.44000244140625,193.16000366210938,189.32000732421875,189.8999938964844,199575.0,0.013695776199278642,-1.0756839682945538,1.2828353665585233,71.01450276911254,46.04462244396837,-11.32032278515345,-10.808505346366928,-2.0658331850096374,19.925251558110517,24.539929280915356,3.839996337890625,-3.3846423310129126,10.809001159667957,-0.7980358728646877,22.416038192200602,5.005482643401621,16.612519675934294,-18.391142454101555,95.16778001140824,43.61736680733044,5.803518516266326,1,-7.8600006103515625,-9.770004272460938,-1.0750007629394531,15.319999694824219,3.55999755859375,4,-0.025150676971978925,3.310655160919966,189.83999633789062,1.9318124676690918,187.8800048828125,-1.3417039189676192,183.0,-0.025150676971978925 4855,2019-01-21,191.0800018310547,193.1999969482422,190.1000061035156,193.0,61778.0,-0.0070671408911754385,1.6724150404819935,-0.755902247960504,76.11652192205568,51.13935295654218,-8.52751785297346,-9.794744394936515,-1.0691993638211557,20.869524304199842,25.0373637871457,3.099990844726591,-2.182897508805155,9.350000762939459,-2.5552150369877324,21.25521656286665,3.397392862975863,15.302608662903054,-15.502250349765632,85.00710602053138,26.010508114071712,5.952607899963599,1,-6.1300048828125,-8.390007019042969,-0.04000091552734375,15.455001831054688,6.440002441406222,0,-0.01842162569986372,-1.0756839682945538,192.44000244140625,3.310655160919966,189.83999633789062,1.9318124676690918,187.8800048828125,-0.01842162569986372 4856,2019-01-22,190.3999938964844,192.4600067138672,190.0,190.0,163835.0,-0.0035587603519677824,-11.300221255817503,-0.2083303530982672,73.11541458563329,55.327971299581776,-6.446715863165423,-9.291852287827254,-0.8243681679906274,21.06974458962665,25.2657591218918,2.4600067138671875,-1.2974742485494062,8.479993438720726,-3.86561823968367,20.82560511712512,2.307187599518528,14.652799277922924,-13.06001786850004,78.19311643029815,13.291704134913743,6.172805839202193,1,-4.669998168945341,-7.709999084472685,0.14000701904294033,15.635009765624972,7.660003662109318,1,-0.011449541731427204,1.6724150404819935,191.0800018310547,-1.0756839682945538,192.44000244140625,3.310655160919966,189.83999633789062,-0.011449541731427204 4857,2019-01-23,191.44000244140625,192.25999450683597,189.5399932861328,190.8000030517578,129318.0,0.0054622299278395126,1.3859832285956781,1.6000228885327314,85.2263980275735,60.50035283034659,-6.316828050908043,-10.772326330975375,-2.2932173661751563,19.572680600130468,25.78341027083922,2.7200012207031534,-0.02750235576482396,9.449002075195324,-3.107285197651777,22.005289348042425,3.1708584387717735,15.727145711618874,-12.514024321396107,77.3196423620465,4.283368506160571,6.278143636423548,1,-5.7100067138671875,-8.750007629394531,-1.625,14.595001220703125,3.7599945068359375,2,0.010865032409782094,-11.300221255817503,190.3999938964844,1.6724150404819935,191.0800018310547,-1.0756839682945538,192.44000244140625,0.010865032409782094 4858,2019-01-24,191.8999938964844,192.6999969482422,189.75999450683597,192.0,174005.0,0.0024027969557665063,2.9200032552082953,-0.15625968576396865,83.51280625015812,65.65867664323369,-5.653137776493537,-10.999215147634658,-3.232290986115771,18.60576696503702,25.605590670706018,2.9400024414062216,1.517126065958422,9.402993774414085,-3.9103124219917333,22.716299970819904,2.74634067621119,16.05964687261698,-11.546613893651056,66.49467710664344,-10.992594226625855,6.6566530982029075,1,-6.169998168945341,-9.209999084472685,-2.0849914550781534,13.985008239746065,5.560012817382784,3,0.0057321841506101645,1.3859832285956781,191.44000244140625,-11.300221255817503,190.3999938964844,1.6724150404819935,191.0800018310547,0.0057321841506101645 4859,2019-01-25,195.97999572753903,195.97999572753903,193.0,195.0,178734.0,0.021261083693705052,5.081650447645293,-9.799359169975036,85.64210454466144,70.83920776254259,-8.02486670084204,-14.65387280948832,-7.729664199883501,14.044606759680534,25.258847558640653,4.080001831054631,2.929766925049421,12.735995483398398,-1.8489116170121918,27.320902583808987,5.443541933193103,20.028449033603692,-14.3419540301648,100.0,17.766013959761437,7.292453550205302,1,-8.459999084472628,-11.900001525878878,-6.164993286132784,9.905006408691435,3.6200103759765625,4,-0.005510775867941686,2.9200032552082953,191.8999938964844,1.3859832285956781,191.44000244140625,-11.300221255817503,190.3999938964844,-0.005510775867941686 4860,2019-01-28,194.47999572753903,196.0,193.4199981689453,196.0,198772.0,-0.007653842395656363,2.3947297093811173,-1.5510315297781978,80.6360161106828,75.35179536191623,-4.579713547564609,-12.539806295858938,-6.579581233000226,15.061816505248856,24.565415892506063,2.5800018310546875,4.191929443122319,10.437995910644503,-4.790876163262993,25.666867984552,2.823559873690755,18.05243194759825,-11.120919546545025,76.47054655224905,-6.678215086244805,7.614436036953742,1,-6.299995422363253,-10.389999389648409,-6.094993591308565,11.405006408691435,2.0599975585937784,0,0.007815735838407,5.081650447645293,195.97999572753903,2.9200032552082953,191.8999938964844,1.3859832285956781,191.44000244140625,0.007815735838407 4861,2019-01-29,197.8000030517578,198.5200042724609,194.0,194.63999938964844,235685.0,0.01707120216554303,-1.0360368410199885,-2.078943934146425,81.11644625039968,77.74415792983068,-6.23526761079367,-14.819175486042013,-10.168172470284276,11.291785592422173,23.70216346980343,4.520004272460909,5.841985883336633,12.615003204345697,-3.159195598884537,28.389202007575932,4.727903802730594,20.5021026059608,-12.671197536102966,91.98217884366416,9.32541379185129,7.887099401615113,1,-5.819999694824219,-12.450004577636719,-9.81500244140625,7.9850006103515625,-0.5200042724609375,1,-0.0014155650908844741,2.3947297093811173,194.47999572753903,5.081650447645293,195.97999572753903,2.9200032552082953,191.8999938964844,-0.0014155650908844741 4862,2019-01-30,200.5500030517578,201.1000061035156,196.8000030517578,197.8000030517578,188344.0,0.013902932040301463,1.2337642778442917,0.8702521560257661,82.07390599255186,79.82823516142543,-7.821543579955716,-16.525445420563074,-13.202248157357616,8.11595815900958,22.853781038918314,4.300003051757784,7.660080616467582,14.164502716064447,-2.470549426773289,30.799554858902184,5.846976644645565,22.48202878748333,-13.278605735013997,95.14988986502601,13.472441625759728,8.31752607141887,1,-5.339996337890625,-13.910003662109375,-12.827503204345703,5.18499755859375,-7.570007324218778,2,-0.012415883596478827,-1.0360368410199885,197.8000030517578,2.3947297093811173,194.47999572753903,5.081650447645293,195.97999572753903,-0.012415883596478827 4863,2019-01-31,193.55999755859372,201.9499969482422,192.0,201.0,489250.0,-0.034854177944640186,1.1306211669220692,-2.705455433238647,69.08038545223248,79.61333323732765,-0.27755050131199255,-8.299131930934209,-6.580175862216436,14.655923692039607,21.228221301488375,9.949996948242188,9.122577065535495,6.11949768066404,-9.438455886112848,21.677451247440928,-1.6594791027244185,13.898474464052498,-3.799450660230974,15.678372231755489,-65.53330878165346,7.778976783388445,1,2.1849975585937784,-6.495002746582003,-5.837497711181612,12.175003051757841,0.9000091552734659,3,0.008472821917411055,1.2337642778442917,200.5500030517578,-1.0360368410199885,197.8000030517578,2.3947297093811173,194.47999572753903,0.008472821917411055 4864,2019-02-01,189.8000030517578,193.8000030517578,188.5,193.55999755859372,312546.0,-0.019425473001970395,1.4999982006168286,0.505375439920583,63.71254130003423,78.23511316821416,3.4291945608441665,-3.6155871800252157,-3.20715408248185,17.921083035976153,19.213056714038274,5.3000030517578125,9.397118916131632,1.655503082275402,-12.9121030860519,16.223109250602704,-5.628300001888249,8.939306166439053,12.149993896484375,9.665452392000082,-72.31446091883467,7.283803084163651,2,5.424995422363281,-2.7350082397460938,-2.077503204345703,14.334999084472656,4.160003662109375,4,0.040358290510777994,1.1306211669220692,193.55999755859372,1.2337642778442917,200.5500030517578,-1.0360368410199885,197.8000030517578,0.040358290510777994 4865,2019-02-04,190.5,190.8999938964844,189.1199951171875,190.22000122070312,225712.0,0.0036880765910805025,2.2963350193561762,-0.07446786924497348,60.39356492171841,76.82157431666806,2.9483195179488177,-3.3633500464794963,-4.157924205083191,16.762022199422347,17.702873633942982,1.7799987792969034,9.400996932684137,1.6415000915527287,-11.823313716731462,15.10631389983692,-5.090906812589367,8.373906995694824,11.449996948242188,14.869891849762723,-63.3962917871971,6.732406904142101,2,4.724998474121094,-3.4350051879882812,-2.4025001525878906,10.860000610351562,4.220001220703125,0,0.047769060910842986,1.4999982006168286,189.8000030517578,1.1306211669220692,193.55999755859372,1.2337642778442917,200.5500030517578,0.047769060910842986 4866,2019-02-05,190.05999755859372,192.5,189.0,191.22000122070312,183022.0,-0.0023097241018702475,-1.1341471357195358,-4.1428882833788485,53.44499315187402,73.290307108257,3.726950245384643,-2.008775735775231,-3.81843349512269,16.733346434031148,16.554599931891723,3.5,8.87884091050725,0.5554977416991846,-11.730178781847371,12.84117426524574,-5.587340520074093,6.698336003472463,11.620999450683627,11.598497491091262,-61.54922581050782,6.142838261773283,2,5.165000915527372,-2.995002746582003,-3.649997711181612,10.900001525878935,4.5,1,0.03409447443321878,2.2963350193561762,190.5,1.4999982006168286,189.8000030517578,1.1306211669220692,193.55999755859372,0.03409447443321878 4867,2019-02-06,190.66000366210938,191.3800048828125,188.5200042724609,190.0,237393.0,0.00315692997591821,1.7238021885399832,-0.5689668780089835,51.354039846162536,69.71711084114638,3.357771267806072,-1.8432403767754124,-4.617212790040696,15.64024069929718,15.754472830456384,2.860000610351591,8.316833991628755,0.6095039367675668,-10.78746978928396,12.006477662819094,-5.088982926258211,6.307990799793345,10.757373406982424,16.059510425328916,-51.515390108764514,5.698486863025765,2,4.564994812011719,-3.5950088500976562,-6.6300048828125,7.464996337890625,5.5,2,0.034721467481557244,-1.1341471357195358,190.05999755859372,2.2963350193561762,190.5,1.4999982006168286,189.8000030517578,0.034721467481557244 4868,2019-02-07,186.17999267578125,190.5800018310547,186.0200042724609,190.5,233587.0,-0.023497382252586463,1.0357082036226037,-6.545429324455542,40.26740809625933,64.67547790243503,7.756780800940476,3.214262579932125,-0.2734960732741456,19.616053900131362,14.923200259263636,4.639999389648466,7.8235433787079955,-4.1325065612792855,-14.869448076301182,6.6044349537426115,-9.500977318790234,1.235964196231663,14.979036851928726,2.0564065349994753,-59.46586017281107,5.368470757510944,2,7.8050079345703125,0.8850021362304688,-2.614990234375,11.595008850097656,10.94000244140625,3,0.03652381200594146,1.7238021885399832,190.66000366210938,-1.1341471357195358,190.05999755859372,2.2963350193561762,190.5,0.03652381200594146 4869,2019-02-08,184.8000030517578,187.0399932861328,184.0,185.0,137536.0,-0.007412126320289314,-2.3777645911923027,0.04629551138049422,40.24239550487209,60.187297835122735,8.251885788550084,5.265908134208303,0.9378137207676218,20.46832390160432,14.283143036607296,3.0399932861328125,6.871244657458277,-5.767496490478521,-15.651571864115624,4.1165788831585814,-10.709534177297058,-0.8254588036599841,15.75346546574221,9.41180060891544,-47.10987775734114,4.942037686818547,2,8.174995422363281,2.6649932861328125,-2.1450042724609375,11.764991760253906,15.139999389648438,4,0.052272746226112554,1.0357082036226037,186.17999267578125,1.7238021885399832,190.66000366210938,-1.1341471357195358,190.05999755859372,0.052272746226112554 4870,2019-02-11,185.63999938964844,186.66000366210938,184.63999938964844,185.5,174113.0,0.004545434653782765,-1.1720468920482046,-0.7000076295109483,42.640703772467624,55.912215337574736,6.734243721324589,5.216312891776312,-0.03040681938597345,19.068200667608494,13.448437076052027,2.0200042724609375,6.0335793736867345,-5.259500122070307,-13.871850201250084,3.35284995710947,-9.56567516166021,-0.9533250824804043,13.92026101680159,19.294110466452207,-33.06168421525348,4.306175039589892,2,7.334999084472656,3.2750015258789062,-2.9850006103515625,10.099998474121094,17.160003662109375,0,0.04481796677210448,-2.3777645911923027,184.8000030517578,1.0357082036226037,186.17999267578125,1.7238021885399832,190.66000366210938,0.04481796677210448 4871,2019-02-12,187.63999938964844,187.72000122070312,186.0,186.0,113595.0,0.010773540220726296,-1.0975632449129598,11.71433242506812,44.2942902349716,51.71448025339915,3.510670712282291,3.775315827753616,-1.9697530566147634,16.51960551092631,13.417123396339367,2.0800018310546875,4.650043288686987,-3.491500091552723,-11.431611382745302,4.448611199639856,-7.461555737149013,0.47855555404356664,10.986645392414601,49.32245232148469,0.11927696305108526,3.9700556455962963,2,5.334999084472656,1.3349990844726562,-4.9850006103515625,6.849998474121094,13.710006713867159,1,0.03773183678365144,-1.1720468920482046,185.63999938964844,-2.3777645911923027,184.8000030517578,1.0357082036226037,186.17999267578125,0.03773183678365144 4872,2019-02-13,187.0200042724609,189.17999267578125,185.3600006103516,187.63999938964844,196912.0,-0.003304173519528053,1.064870794533187,-0.3780459438588177,42.707727667608296,48.784184943996465,2.245769513465774,4.561446088708607,-1.2763599716234353,16.571452234475544,13.977630872699635,3.819992065429659,3.4293391136716878,-4.06849517822269,-12.091628710035138,3.9546383535897576,-8.080061944128914,-0.05692841231646639,10.72904182267834,45.89670869402846,-1.0729746581280466,4.0115667659062195,2,1.8799972534179972,2.3049926757812784,-4.655006408691378,6.994995117187528,13.330001831054688,2,0.04031650686494559,-1.0975632449129598,187.63999938964844,-1.1720468920482046,185.63999938964844,-2.3777645911923027,184.8000030517578,0.04031650686494559 4873,2019-02-14,186.8000030517578,189.75999450683597,186.0800018310547,187.8800048828125,136134.0,-0.0011763512762120731,-1.9206241560753718,1.741952155936128,34.49325881272222,45.53759800096179,1.571258464112617,4.787477724654821,-1.1226265766226788,16.236216746372236,14.239824364274359,3.6799926757812784,1.810213114947345,-4.136496734619129,-12.37160838900681,4.098614919768551,-8.254052561812955,-0.01894090742530352,10.12410027767308,48.61121045228023,8.004596046224336,4.1175558271938355,2,1.4499969482421875,3.30499267578125,-5.245006561279297,6.889991760253906,12.259994506835909,3,0.050107068829962076,1.064870794533187,187.0200042724609,-1.0975632449129598,187.63999938964844,-1.1720468920482046,185.63999938964844,0.050107068829962076 4874,2019-02-15,187.6000061035156,189.5,186.0,187.0,173982.0,0.004282671513319736,-1.6923013721140416,-0.5555602650503417,38.0969075354635,43.06019162471124,0.47647389141403096,3.8011706284594027,-2.0963794643018048,14.826502046120169,13.868005345569273,3.5,-0.233346285071093,-3.0944938659668253,-11.427452466679426,5.238464734745776,-7.260973166323112,1.071985434389461,8.548651026149429,57.812686264691685,20.84445295110222,4.166479300356295,2,0.6499938964844034,2.504989624023466,-6.8650093078613,6.089988708496122,6.839996337890653,4,0.05074620844318556,-1.9206241560753718,186.8000030517578,1.064870794533187,187.0200042724609,-1.0975632449129598,187.63999938964844,0.05074620844318556 4875,2019-02-18,187.55999755859372,188.6999969482422,186.5,188.0,197941.0,-0.00021326515789021894,1.3913057900585475,-0.7333299425258947,30.015610175618903,40.456926849571786,0.06211824183600356,3.7565482345600287,-2.2116015569293666,14.280714110489441,13.468569534619121,2.1999969482421875,-1.5236522595515112,-2.958502197265659,-11.405095002967471,5.488090608436153,-7.181798600116565,1.2647942055852468,7.85974014329139,49.99999999999871,19.16486722810586,4.223296402850909,2,0.13000488281252842,2.544998168945341,-6.9799995422363,4.529998779296903,6.240005493164091,0,0.06600557178480981,-1.6923013721140416,187.6000061035156,-1.9206241560753718,186.8000030517578,1.064870794533187,187.0200042724609,0.06600557178480981 4876,2019-02-19,188.22000122070312,189.47999572753903,186.83999633789062,188.0,112528.0,0.003518893531139211,-1.078732683735605,-0.4999999999999677,23.79941675534664,37.39530206170336,-0.990498381538373,3.0829136714164633,-2.8695596446593186,12.987298264041101,13.148741326771013,2.639999389648409,-2.394499829625829,-2.1894989013671875,-10.698563431488736,6.319565628754361,-6.444031166427976,2.065033363693601,6.514552219068889,65.00010403734183,40.55297144347452,4.254532265060778,2,-0.9300003051757812,2.2849960327148438,-7.640003204345703,3.8699951171875,8.660003662109375,1,0.07746255305757033,1.3913057900585475,187.55999755859372,-1.6923013721140416,187.6000061035156,-1.9206241560753718,186.8000030517578,0.07746255305757033 4877,2019-02-20,193.5200042724609,194.47999572753903,188.0200042724609,188.22000122070312,189213.0,0.028158553912360773,-1.266664882011997,24.090789291163695,49.908440327616646,38.4665278651875,-6.528710141305993,-2.1642323644791475,-8.12200740875656,7.174873060034173,13.35238648310444,6.459991455078125,-3.024160543480008,3.006504058837862,-5.605810646256202,11.618818763931927,-1.2996532937091558,7.31266141138488,-9.520004272460909,88.67934034494233,60.51547175560157,4.306157352547031,2,-4.280006408691378,-2.365005493164034,-13.625007629394503,-1.430007934570284,5.639999389648466,2,0.040460942838915326,-1.078732683735605,188.22000122070312,1.3913057900585475,187.55999755859372,-1.6923013721140416,187.6000061035156,0.040460942838915326 4878,2019-02-21,193.0,194.1999969482422,191.72000122070312,193.97999572753903,250881.0,-0.0026870827872077507,2.492956233008457,-0.18490474778387372,58.602132454340584,40.50649863735066,-5.52004235621493,-1.6417672521289148,-7.344805184121043,7.15267342164222,13.471353752760884,2.4799957275390625,-3.326951810889227,2.431499481201172,-6.231994982553374,11.094993944955718,-1.900247750676101,6.763246713078445,-8.790400085449221,82.54721140091257,49.89355767586366,4.331747231877276,2,-3.44000244140625,-0.02500152587890625,-11.810001373291016,-0.910003662109375,8.5,3,0.038082933178837264,-1.266664882011997,193.5200042724609,-1.078732683735605,188.22000122070312,1.3913057900585475,187.55999755859372,0.038082933178837264 4879,2019-02-22,194.8999938964844,196.9600067138672,193.75999450683597,194.32000732421875,144937.0,0.009844527961059057,-2.764693210785286,-0.5918256130790652,61.11108542293785,42.558763265180694,-6.522608760991858,-3.822818637139477,-8.954417087147391,4.724801405456816,13.12115489230446,3.9600067138671875,-3.5588038110132914,4.385493469238298,-4.148474347676,12.919461286152597,0.11850956078114905,8.652477377695448,-10.484986065673866,80.30581744606575,43.52710132757544,4.266983908457155,2,-3.7399902343750284,-1.9249954223633097,-12.539993286132841,-2.8099975585937784,10.900009155273409,4,0.021344298575600718,2.492956233008457,193.0,-1.266664882011997,193.5200042724609,-1.078732683735605,188.22000122070312,0.021344298575600718 4880,2019-02-25,196.0,196.94000244140625,194.6199951171875,196.1999969482422,132029.0,0.005643951451839602,1.7619004368715998,-0.3448303078137163,64.51611940921859,44.80563317343036,-6.703442961268252,-5.062677203975454,-9.7626807353802,3.0979545411387903,12.748137146662486,2.32000732421875,-2.969112989563854,5.409499359130848,-3.2984632856919234,14.11746200395362,1.0555180367194623,9.763480681542234,-11.083192213867193,90.51377737570206,48.46176736115024,4.3539813224113875,2,-4.839996337890625,-3.0250015258789062,-12.375,-3.910003662109375,13.600006103515597,0,-0.007959171217315042,-2.764693210785286,194.8999938964844,2.492956233008457,193.0,-1.266664882011997,193.5200042724609,-0.007959171217315042 4881,2019-02-26,197.5200042724609,197.77999877929688,195.6000061035156,196.27999877929688,102641.0,0.007755123839086275,1.4772721361504706,-6.200122072175032,66.04301718360702,47.39844311965244,-7.458975320329074,-6.96166185210231,-11.134257067851337,1.0673734348152948,11.935874796798743,2.1799926757812784,-2.1702825014621965,6.943503570556601,-1.7164233692598145,15.603430510373016,2.6135401006484074,11.273467040464794,-12.121468529218731,97.33612035689299,49.84832316484053,4.329963469908205,2,-5.630004882812472,-4.545005798339815,-13.700008392333956,-6.08000946044919,17.080001831054688,1,-0.01883354161724138,1.7619004368715998,196.0,-2.764693210785286,194.8999938964844,2.492956233008457,193.0,-0.01883354161724138 4882,2019-02-27,198.05999755859372,198.7400054931641,196.27999877929688,197.8600006103516,155784.0,0.0027338663145628495,2.1538288486554964,0.16128714698820618,84.05964225844053,52.905819058065575,-7.004897134031808,-8.113761624309944,-11.655110541351434,-0.0012072761463457482,10.705071620762867,2.460006713867216,-1.4363559957103007,7.6079971313476165,-0.5023608862908873,15.71835514898612,3.552818122528379,11.663176140166854,-11.918574033188264,90.31328318078099,35.54703691378099,4.055179008819249,2,-5.68999481201169,-5.084999084472628,-13.850002288818331,-6.620002746582003,16.339996337890682,2,-0.005957753662155452,1.4772721361504706,197.5200042724609,1.7619004368715998,196.0,-2.764693210785286,194.8999938964844,-0.005957753662155452 4883,2019-02-28,195.1999969482422,197.9600067138672,192.33999633789062,196.9199981689453,240565.0,-0.014440071925707398,1.9578859451168096,-8.600137331199514,77.4841081276384,57.28217467941835,-3.1604011103723053,-5.401536294154766,-8.808808953860762,2.332159544497074,10.346892643446841,5.720001220703097,-0.9156628651435312,4.665996551513672,-3.6081789230428,12.940172026070144,0.5289088142354217,8.803084288791922,-8.050686865416026,44.68744561083925,-15.162497258047296,4.137087737278237,2,-2.5799942016601562,-2.2249984741210938,-10.990001678466797,-5.209999084472656,19.600006103515625,3,0.02028691995787879,2.1538288486554964,198.05999755859372,1.4772721361504706,197.5200042724609,1.7619004368715998,196.0,0.02028691995787879 4884,2019-03-01,197.4600067138672,197.77999877929688,193.17999267578125,195.1999969482422,264119.0,0.011577919062284892,2.172424679301672,-1.313958233530278,79.05602683862931,62.73110986419728,-4.330033300258322,-7.4396905868249235,-11.022366557931434,-0.47223618995985817,10.833947366528275,4.600006103515625,-0.1639568627464314,6.543006134033192,-2.2791123914657305,15.365124659532114,2.1319468712837306,10.954065396782653,-9.383440998213985,80.00004768364725,14.399601387917059,4.41105926274946,3,-4.670005798339844,-4.485008239746094,-13.250011444091797,-7.470008850097656,16.13999938964841,4,0.02045980527078095,1.9578859451168096,195.1999969482422,2.1538288486554964,198.05999755859372,1.4772721361504706,197.5200042724609,0.02045980527078095 4885,2019-03-04,199.6000061035156,199.8600006103516,196.75999450683597,198.6000061035156,141020.0,0.010837634543127583,3.0789848816428376,0.442475964135249,79.19919772250958,68.88664108277094,-5.121088840381844,-9.341951630790874,-13.095247248639197,-3.15609103229599,11.511411077060474,3.100006103515625,1.0101998148076916,8.228005218505842,-1.4049603570774991,17.860970794089184,3.4115224307141716,13.044488006297513,-10.670365205661511,96.5426282031764,27.689993039517702,4.8164827877916645,3,-5.660003662109347,-6.625007629394503,-13.800010681152315,-9.610008239746065,11.599990844726591,0,0.031062108009289435,2.172424679301672,197.4600067138672,1.9578859451168096,195.1999969482422,2.1538288486554964,198.05999755859372,0.031062108009289435 4886,2019-03-05,196.5399932861328,200.3000030517578,194.33999633789062,200.0,285709.0,-0.01533072506919575,1.9359546296748686,-3.4600067138671875,70.76782452159951,71.20435043765792,-0.8457075321149148,-6.0834859689276755,-9.921694703681936,-0.6289195485272217,11.620181385055336,5.9600067138671875,2.003176559670635,4.843992614746099,-5.0359061483711685,14.723891377863367,-0.0959567668125203,9.78394199630472,-6.5173164170289795,52.763736253203675,-18.20810164689719,4.939949381558632,3,-0.5299911499023438,-3.5649948120117188,-10.40499496459961,-7.149993896484375,18.86000061035159,1,0.06644964517918428,3.0789848816428376,199.6000061035156,2.172424679301672,197.4600067138672,1.9578859451168096,195.1999969482422,0.06644964517918428 4887,2019-03-06,197.27999877929688,198.0,195.27999877929688,198.0,179673.0,0.003765164945776389,6.555546136565931,0.2080924345659412,72.35489370621829,72.73243502119989,-1.1133489292922718,-6.642682751128461,-10.647474228691749,-1.774337193978397,11.858255808839974,2.720001220703125,3.321753876361413,5.252998352050781,-4.919983679867244,15.425980383968806,0.16650733609176882,10.339489368009794,-6.024042768274569,62.060279833687005,-11.255058646870836,5.086491015959016,3,-0.9599990844726562,-4.305000305175781,-8.614997863769531,-8.69000244140625,17.11999511718753,2,0.0877940360471876,1.9359546296748686,196.5399932861328,3.0789848816428376,199.6000061035156,2.172424679301672,197.4600067138672,0.0877940360471876 4888,2019-03-07,192.97999572753903,196.6000061035156,192.3999938964844,196.6000061035156,147329.0,-0.021796447072003455,1.3204420821021348,5.027783664646293,59.98511506091898,72.6073272031978,3.55764218726884,-1.9047790003940008,-6.1172776643383315,2.0831499989154736,12.431606415721319,4.880004882812472,4.719817789082185,0.6129951477050497,-9.184793266279002,10.410783561689101,-4.285899059286976,5.511889354697075,-0.6387540716284548,7.34178682144271,-65.12822742459218,4.8988942069920265,3,3.3400039672851847,-0.004997253417940328,-2.0549926757812216,-4.915000915527315,16.620010375976562,3,0.11099595109944671,6.555546136565931,197.27999877929688,1.9359546296748686,196.5399932861328,3.0789848816428376,199.6000061035156,0.11099595109944671 4889,2019-03-08,194.4600067138672,194.4600067138672,190.6199951171875,192.0,153604.0,0.007669245616616749,2.1219521272306614,-0.6795579178978338,62.156442633131164,72.34514089474364,2.244710875668545,-2.765783369675006,-7.321294950832566,0.23658900625969181,12.872483925207742,3.8400115966796875,5.059249444254846,1.6100059509277287,-7.548706485864443,10.7687183877199,-2.969350267468343,6.1893621693238,5.839996337890625,39.669508771432035,-34.17044339432391,4.579356218396083,3,0.9999923706054688,-2.3100051879882812,-3.055011749267578,-6.395011901855469,15.539993286132812,4,0.10459732405450017,1.3204420821021348,192.97999572753903,6.555546136565931,197.27999877929688,1.9359546296748686,196.5399932861328,0.10459732405450017 4890,2019-03-11,193.9600067138672,195.27999877929688,192.67999267578125,195.0399932861328,137088.0,-0.0025712227848254665,2.333346375053797,-0.4390177336418164,60.17008492891594,71.69259286644463,2.7098791371580546,-1.6975439947646294,-6.464181695476356,0.33466931983565473,13.257549545181885,2.600006103515625,5.250685586719555,0.6940055847167912,-7.8188507166760814,9.206861886109664,-3.5624225659796593,4.950433735413242,6.146396179199229,34.50422374915076,-38.78280047049886,4.256428150696438,3,1.4999923706054688,-1.8100051879882812,-2.8150100708007812,-5.895011901855469,13.639999389648409,0,0.1012579846866144,2.1219521272306614,194.4600067138672,1.3204420821021348,192.97999572753903,6.555546136565931,197.27999877929688,0.1012579846866144 4891,2019-03-12,194.72000122070312,196.25999450683597,193.63999938964844,193.97999572753903,188880.0,0.003918305220297791,-2.6901387262118797,-0.6851987905846713,52.53377322563711,68.18971852946648,1.688499100898838,-2.0026008259257537,-6.735457026100875,-0.8364860535309049,13.986801595740566,2.6199951171875284,5.259408135294564,1.0999999999999943,-7.006947388840132,9.20694738884012,-2.953473694420069,5.153473694420057,5.1966735168457205,55.555601501893904,-15.132361037734782,4.053473694420057,3,0.7399978637695312,-2.5699996948242188,-3.5750045776367188,-6.655006408691406,9.479995727539062,1,0.08463432428217788,2.333346375053797,193.9600067138672,2.1219521272306614,194.4600067138672,1.3204420821021348,192.97999572753903,0.08463432428217788 4892,2019-03-13,194.55999755859372,194.83999633789062,193.2400054931641,194.5,168408.0,-0.0008217114888370292,4.161301437290714,0.08107718003171302,53.344757776931466,65.50756849049904,1.4525700604168037,-1.3162411192053582,-6.130097492208961,-1.0592169916321552,14.478070899073337,1.599990844726534,5.085780493174639,0.5629966735839673,-6.929643775851446,8.05563712301938,-3.183323551133725,4.30931689830166,5.1707435865479,65.88620740687801,-3.165252571021483,3.746320224717704,3,0.9000015258789347,-2.4099960327148153,-3.4150009155273153,-7.495002746582003,8.040008544921875,2,0.10711346936368304,-2.6901387262118797,194.72000122070312,2.333346375053797,193.9600067138672,2.1219521272306614,194.4600067138672,0.10711346936368304 4893,2019-03-14,196.16000366210938,197.13999938964844,194.0800018310547,194.55999755859372,187919.0,0.00822371568458613,-1.3906253725293851,26.6678535096774,52.736765912655166,62.583206165390806,0.003421542289856916,-2.2968247155877464,-7.1254429547111044,-2.991032863860852,15.073553856974403,3.05999755859375,4.76493951022141,1.6950027465820199,-5.035363817722583,8.425369310886623,-1.6701805355702959,5.060186028734336,3.388522562473156,84.96940053124891,16.625179909048057,3.3651832821523064,3,-0.7000045776367188,-4.010002136230469,-5.015007019042969,-9.095008850097656,7.239990234375028,3,0.09298526658774886,4.161301437290714,194.55999755859372,-2.6901387262118797,194.72000122070312,2.333346375053797,193.9600067138672,0.09298526658774886 4894,2019-03-15,197.1199951171875,198.17999267578125,195.5,196.0,235054.0,0.004893920458585166,-1.528300800368515,0.699994277975917,52.44753799019118,59.610799528466536,-1.1285519465531877,-2.642517000834374,-7.562247237329387,-4.2830153573322605,15.816665652904522,2.67999267578125,4.086336714766446,2.178994750976557,-3.8131763313248257,8.17116583327794,-0.8170907901741202,5.175080292127234,2.2499604852471293,80.72731711647727,14.56002064841796,2.9960855411506886,3,-1.6599960327148438,-4.969993591308594,-6.594997406005859,-10.055000305175781,6.279998779296903,4,0.06331174561418162,-1.3906253725293851,196.16000366210938,4.161301437290714,194.55999755859372,-2.6901387262118797,194.72000122070312,0.06331174561418162 4895,2019-03-18,199.94000244140625,200.6499938964844,198.0,198.0,181150.0,0.014306044004020357,-1.7319490325625588,1.7321525885558584,55.00412390520892,57.859277237756466,-4.353026123913622,-4.730000245054953,-9.831630632017408,-7.379673106859144,16.80618382533286,3.5299987792969034,3.763758213893823,4.380001831054699,-0.9194844615229272,9.679488123632325,1.7302586847658858,7.029744977343512,-9.32000732421875,90.41845389717457,27.029147066349616,2.6497431462888157,3,-4.3050079345703125,-7.295005798339844,-9.72000503540039,-12.875007629394531,4.459991455078153,0,0.05031508170328203,-1.528300800368515,197.1199951171875,-1.3906253725293851,196.16000366210938,4.161301437290714,194.55999755859372,0.05031508170328203 4896,2019-03-19,202.8000030517578,204.5,199.9600067138672,201.1499938964844,198978.0,0.01430429416539436,-1.2531076184454146,0.8505191127890368,58.9433911419716,56.3691102861735,-6.964000184632994,-6.789815579228673,-12.12608001162505,-10.453802135919119,17.91125366157395,4.55999755859375,3.24768414161926,6.511002349853527,1.4572938058520037,11.56471089385505,3.984148077852751,9.037856621854303,-11.979407958984382,84.90232879589662,23.889357118766526,2.526854272000763,3,-5.2400054931640625,-7.870002746582031,-11.855003356933594,-15.735008239746094,-0.8000030517578125,1,0.023668653745201107,-1.7319490325625588,199.94000244140625,-1.528300800368515,197.1199951171875,-1.3906253725293851,196.16000366210938,0.023668653745201107 4897,2019-03-20,201.3500061035156,204.0,201.1499938964844,203.1000061035156,221252.0,-0.007149886224963042,-1.651138363708738,-1.0606001757063113,62.25587650922783,56.621417113763364,-5.448976822843065,-4.978381730635505,-10.199539274243477,-9.17185571520858,17.895377209272496,2.8500061035155966,2.5007808366614768,4.669505310058554,-0.6851944602228741,10.024205080339982,1.9921554249178541,7.346855195199254,-9.982234814453108,69.76972696720503,6.4152593907545565,2.677349885140709,3,-3.7900085449218466,-6.420005798339815,-10.375007629394503,-14.285011291503878,-0.3500061035155966,2,0.014154411513955356,-1.2531076184454146,202.8000030517578,-1.7319490325625588,199.94000244140625,-1.528300800368515,197.1199951171875,0.014154411513955356 4898,2019-03-21,200.3500061035156,203.8999938964844,199.3000030517578,202.0500030517578,160094.0,-0.004966476134527165,-1.4210458686861942,0.9714268275669805,56.06377563271374,55.944454113716986,-3.68066005224739,-3.583217917395217,-8.76347567880029,-8.258011389440895,17.660014060444606,4.599990844726591,2.085385649626488,3.3020050048827727,-1.9977248667958634,8.601734876561409,0.6521400690434689,5.9518699407220765,-8.4569456660156,53.88895670572885,-7.0559247063002815,2.649864935839312,3,-1.7600097656249716,-5.100006103515597,-11.23750686645505,-13.285011291503878,-0.6500091552734091,3,0.011230346550813008,-1.651138363708738,201.3500061035156,-1.2531076184454146,202.8000030517578,-1.7319490325625588,199.94000244140625,0.011230346550813008 4899,2019-03-22,199.05999755859372,201.6999969482422,198.8600006103516,201.6999969482422,288465.0,-0.006438774672436809,1.1515128746062264,1.5529436052095302,48.825048804132756,54.683894544296635,-1.8657235875024014,-2.071794694659218,-7.003427664476618,-7.103250802899225,16.802731446267472,2.8399963378905966,1.5083309527447,1.803996276855429,-3.4672327354657853,7.075225289176643,-0.8316182293051781,4.439610783016036,-6.662659538593715,16.307654747595716,-38.476442459759056,2.635614506160602,3,-0.18999481201169033,-3.8099975585937216,-9.88249969482419,-11.995002746582003,0.7400054931640909,4,0.021802453486985396,-1.4210458686861942,200.3500061035156,-1.651138363708738,201.3500061035156,-1.2531076184454146,202.8000030517578,0.021802453486985396 4900,2019-03-25,194.44000244140625,199.77999877929688,194.44000244140625,199.5,206494.0,-0.023209058443937614,-1.110671507665585,1.9166661850128395,45.72129419774851,53.926952430086786,3.162041684254177,2.5564051957269385,-1.93482018278047,-2.63955634246517,15.440252002347643,5.339996337890625,1.4553433600194126,-2.7379989624023438,-8.132215032591859,2.656217107787171,-5.435106997497115,-0.040890927307572156,-1.5585579422062494,0.0,-52.76602773003678,2.6971080350947587,3,4.430000305175781,1.05999755859375,-5.262504577636719,-7.375007629394531,6.55999755859375,0,0.04608100875630372,1.1515128746062264,199.05999755859372,-1.4210458686861942,200.3500061035156,-1.651138363708738,201.3500061035156,0.04608100875630372 4901,2019-03-26,193.8000030517578,196.16000366210938,191.3800048828125,194.16000366210938,175930.0,-0.00329150062545025,1.1926596835551573,0.07114640000964984,42.8805376284338,52.76426130247594,4.0876783884959025,3.0603264868040014,-0.9733475467028541,-2.204277466398878,13.903256993484137,4.779998779296875,1.1906894226378029,-3.1919982910156364,-8.789280145567801,2.4052835635365284,-5.990639218291733,-0.3933573637395398,10.699996948242188,19.17590416219301,-31.075455146365254,2.7986409272760864,3,4.1399993896484375,1.8699951171875,-4.902503967285156,-6.735008239746094,5.0,1,0.05469551433338049,-1.110671507665585,194.44000244140625,1.1515128746062264,199.05999755859372,-1.4210458686861942,200.3500061035156,0.05469551433338049 4902,2019-03-27,196.8800048828125,197.2400054931641,193.8000030517578,193.8000030517578,154856.0,0.01589268205652261,-1.23376649112466,-8.55554613656593,58.39794657061919,53.39328137558306,1.5325411940592062,-0.1186956759515283,-3.846779371385935,-5.542625064489698,11.996855217101462,3.4400024414062784,1.1186060673274199,-0.05299682617186363,-5.6277092409580405,5.521715588614313,-2.840353033564952,2.734359381221225,7.357595214843741,43.92975100851899,-11.264025841299627,2.787356207393085,3,1.05999755859375,-0.6200027465820312,-7.982505798339844,-9.815010070800781,-0.9800109863280966,2,0.026005663298489967,1.1926596835551573,193.8000030517578,-1.110671507665585,194.44000244140625,1.1515128746062264,199.05999755859372,0.026005663298489967 4903,2019-03-28,199.16000366210938,199.33999633789062,196.8800048828125,196.8800048828125,170823.0,0.01158065178154577,-1.1578883966216487,0.7402589038449153,59.78350564581445,54.20838889287454,-0.3097263681214599,-2.199583062205022,-5.952641383132914,-8.000877355641933,11.400946066830167,2.459991455078125,1.351559130596172,2.0290016174316463,-3.567799864819989,7.6258030996832815,-0.7693991236941713,4.827402358557464,4.82044453124999,75.38764303277537,17.477081958238514,2.798400741125821,3,-1.220001220703125,-1.600006103515625,-8.962505340576172,-12.095008850097656,-4.9600067138671875,3,0.009238784414828283,-1.23376649112466,196.8800048828125,1.1926596835551573,193.8000030517578,-1.110671507665585,194.44000244140625,0.009238784414828283 4904,2019-03-29,201.5,201.6999969482422,199.47999572753903,199.6000061035156,191633.0,0.011749328654666158,-1.074753294164594,0.8333311025150371,64.57848628803704,55.272206935410985,-2.1937800601962465,-4.449524007155105,-8.171538460286428,-10.560819707732861,10.960265001775502,2.5399932861328125,1.6703024992115445,4.166998291015631,-1.7615891723182813,10.095585754349543,1.202704559348689,7.1312920226825725,2.228439327148436,98.06204358516761,35.65442722164098,2.9642937316669555,3,-3.55999755859375,-3.94000244140625,-10.232501983642578,-14.435005187988281,-7.899993896484403,4,-0.008933017626589601,-1.1578883966216487,199.16000366210938,-1.23376649112466,196.8800048828125,1.1926596835551573,193.8000030517578,-0.008933017626589601 4905,2019-04-01,205.8000030517578,206.8000030517578,202.3999938964844,203.1000061035156,258841.0,0.021339965517408466,-1.1463347463146654,1.421055590356408,68.84353466105513,56.37222288197582,-6.230309557074605,-8.707669838517802,-12.254135443364305,-14.949420741053672,10.370488219881592,5.3000030517578125,2.039309644249272,8.157001495361328,1.1745797479309772,15.139423242791679,4.665790621646153,11.648212369076504,-14.419998168945312,93.51491492382974,28.991358226284603,3.4912108737151724,4,-6.709999084472656,-7.090003967285156,-13.732501983642578,-18.735008239746094,-10.800003051757812,0,-0.029154518518112127,-1.074753294164594,201.5,-1.1578883966216487,199.16000366210938,-1.23376649112466,196.8800048828125,-0.029154518518112127 4906,2019-04-02,209.6000061035156,210.6000061035156,206.1999969482422,206.3999938964844,255818.0,0.01846454322355906,-1.4444453863433913,1.185191045906368,72.76029760172908,57.539380781142626,-10.017769135202883,-12.099426557539488,-15.766171574660348,-18.84476691648004,10.736761190188739,4.800003051757784,2.4911128258910082,11.30400390624996,2.540351126774425,20.067656685725495,6.922177516512193,15.685830295987728,-17.91160125732418,94.04762012888224,28.469700708179914,4.381826389737769,4,-8.610000610351534,-8.990005493164034,-17.532505035400362,-22.535011291503878,-16.700012207031193,1,-0.041030562276168525,-1.1463347463146654,205.8000030517578,-1.074753294164594,201.5,-1.1578883966216487,199.16000366210938,-0.041030562276168525 4907,2019-04-03,214.6000061035156,215.1999969482422,210.1999969482422,211.3999938964844,262361.0,0.023854961137408814,1.2727304253740142,1.0,75.30186773595427,59.67694657039157,-14.461368209198781,-16.585681000274604,-20.44769467668064,-23.91040665760309,11.341690231667538,5.599990844726591,2.8260961453163134,15.438003540039034,4.063083802389173,26.812923277688895,9.750543671214103,21.125463408863965,-22.155137207031203,96.72493938543353,32.211934207784864,5.687459868824933,4,-11.310005187988253,-11.690010070800753,-22.16750717163083,-27.535011291503878,-24.100006103515597,2,-0.0736253616140925,-1.4444453863433913,209.6000061035156,-1.1463347463146654,205.8000030517578,-1.074753294164594,201.5,-0.0736253616140925 4908,2019-04-04,214.3999938964844,214.8000030517578,211.1999969482422,214.8000030517578,174146.0,-0.0009320233054174176,16.999618539004388,-0.12500238417668944,74.21522918532327,62.49807772385719,-13.475911784686588,-15.492990279644602,-19.939792595496073,-23.801015957457167,12.837015195568707,3.600006103515625,2.8328765853766527,14.166991424560564,1.3063198312452755,27.027663017875852,7.736655627902934,20.597327221218194,-20.58981731689454,94.910922457791,31.108487333230627,6.430335796657639,4,-11.10999298095706,-11.48999786376956,-21.72749328613284,-27.334999084472685,-24.0,3,-0.08628731588925365,1.2727304253740142,214.6000061035156,-1.4444453863433913,209.6000061035156,-1.1463347463146654,205.8000030517578,-0.08628731588925365 4909,2019-04-05,214.8000030517578,215.6000061035156,213.0,215.0,144173.0,0.0018657143967388823,2.7142701441947237,0.49998092695025487,72.339130231327,65.45561506092147,-12.749105573796129,-15.063352772100131,-20.152446490164408,-24.278265231786463,14.359603134567166,2.6000061035155966,2.8975189408812128,13.550000762939447,-0.5460561998526998,27.646057725731595,6.501972281543374,20.59802924433552,-19.706437250048822,93.9393764247305,32.11968585228386,7.048028481396068,4,-11.30999755859375,-11.69000244140625,-22.00250244140625,-27.735008239746094,-23.300003051757812,4,-0.09590319278790649,16.999618539004388,214.3999938964844,1.2727304253740142,214.6000061035156,-1.4444453863433913,209.6000061035156,-0.09590319278790649 4910,2019-04-08,213.6000061035156,215.6000061035156,212.1999969482422,214.8000030517578,143059.0,-0.005586577891961486,1.4285753211154453,6.000076295109626,67.08860087139215,68.14539986569461,-9.549696984286044,-12.982134921013028,-18.726818609438283,-23.11696584941822,16.108918450882292,3.400009155273409,3.253996679822478,11.368003845214815,-3.3139685158730003,26.04997620630263,4.027017664670893,18.708990025758737,-16.86592507766207,78.723424977964,19.004643205074387,7.340986180543913,4,-8.900001525878878,-10.490005493164034,-20.717506408691378,-26.535011291503878,-20.40000915527341,0,-0.09363295612598221,2.7142701441947237,214.8000030517578,16.999618539004388,214.3999938964844,1.2727304253740142,214.6000061035156,-0.09363295612598221 4911,2019-04-09,211.1999969482422,213.6000061035156,210.3999938964844,213.3999938964844,169473.0,-0.01123599759688354,1.46152762698437,1.833335452614962,65.13053868860815,68.89346565658228,-4.941597482298846,-9.785910709329073,-16.23144495086808,-20.745253932258493,17.609749127676572,3.200012207031193,3.9251183775028267,8.143994903564447,-6.612461240437256,22.90045104756615,0.7657668315636101,15.522222975565285,-12.956641916175698,18.518487121886533,-38.27949527869967,7.378228072000845,4,-4.959991455078125,-8.089996337890625,-17.742496490478516,-24.13500213623047,-22.0,1,-0.0767045321132852,1.4285753211154453,213.6000061035156,2.7142701441947237,214.8000030517578,16.999618539004388,214.3999938964844,-0.0767045321132852 4912,2019-04-10,215.3999938964844,215.8000030517578,211.6000061035156,211.6000061035156,140020.0,0.019886349474102838,-1.2105318106618943,-1.7272695746259892,71.04891600801409,70.1451779190489,-6.971378499804928,-13.01169190245841,-20.37396113787449,-24.970169962470834,19.425757427240786,4.600006103515625,5.250953937783379,11.301992034912132,-3.8658653262351095,26.469849396059374,3.7180633543385113,18.885920715485753,-15.768106778701991,92.59243560943267,33.96304963493029,7.583928680573617,4,-7.759994506835966,-12.189994812011747,-20.907493591308622,-28.334999084472685,-26.699996948242216,2,-0.10445682747239493,1.46152762698437,211.1999969482422,1.4285753211154453,213.6000061035156,2.7142701441947237,214.8000030517578,-0.10445682747239493 4913,2019-04-11,214.3999938964844,215.8000030517578,212.0,215.3999938964844,165017.0,-0.004642525665439767,3.2221826628012793,-0.2631587401018287,71.62998707349875,70.92867800632243,-4.003226629849195,-11.146626492612967,-19.10157208965947,-23.999560166770664,20.711318465971196,3.8000030517578125,6.84514216116014,9.3899925231934,-5.960562911254186,24.740547957640985,1.7147148059696065,17.065270240417192,-13.151295185304463,74.07394848754613,9.674293222843659,7.675277717223797,4,-5.29999542236331,-11.189994812011747,-19.752494812011747,-27.334999084472685,-26.399993896484403,3,-0.1114738553025505,-1.2105318106618943,215.3999938964844,1.46152762698437,211.1999969482422,1.4285753211154453,213.6000061035156,-0.1114738553025505 4914,2019-04-12,209.6000061035156,209.8000030517578,206.6000061035156,208.3999938964844,241681.0,-0.022388003403051915,2.9999809265864665,-1.2000122070311932,71.26823433106247,71.1980890807677,2.3094405507324893,-5.653591255776945,-13.958141047650628,-19.24120549939093,21.280636535124536,7.799987792968807,7.781291153385325,3.966004180908186,-11.04498325941924,18.976991621235612,-3.539489539255527,11.4714979010719,-6.896176958277863,32.60870646889932,-38.28731282193994,7.50549372016371,4,1.3999938964844034,-6.39000701904294,-14.95250701904294,-22.535011291503878,-22.800003051757784,4,-0.09160310900730051,3.2221826628012793,214.3999938964844,-1.2105318106618943,215.3999938964844,1.46152762698437,211.1999969482422,-0.09160310900730051 4915,2019-04-15,210.0,210.3999938964844,207.8000030517578,210.0,175085.0,0.0019083677711673186,5.500076295109093,0.0,72.88134570415629,71.21153886992627,2.8696429432687296,-5.5455980625376355,-14.025529121653335,-19.61354785708386,21.327809325172765,2.599990844726591,8.6206073166652,3.8629981994628793,-11.01826105158915,18.744257450514908,-3.5776314260631352,11.303627824988894,-5.986553464110273,36.95646765550306,-38.8095370282099,7.440629625526019,4,1.2000045776367188,-6.409996032714844,-16.19499969482422,-22.93500518798828,-23.699996948242188,0,-0.08809523809523812,2.9999809265864665,209.6000061035156,3.2221826628012793,214.3999938964844,-1.2105318106618943,215.3999938964844,-0.08809523809523812 4916,2019-04-16,207.6000061035156,211.0,205.6000061035156,210.1999969482422,127796.0,-0.011428542364211425,1.5714275334149694,-100.0,65.43778923358862,70.11553014744119,5.538538496130485,-2.9171244346057676,-11.299775165914838,-17.12006121293271,20.4001489276052,5.399993896484403,9.144896784623711,1.223004150390608,-13.586304691203736,16.032312991984952,-6.18165027040655,8.627658571187766,-2.4079039160390607,19.607849003765278,-57.699037986104656,7.404654420797167,4,3.099998474121122,-4.01000213623044,-13.795005798339815,-20.535011291503878,-20.200012207031193,1,-0.06936420391092446,5.500076295109093,210.0,2.9999809265864665,209.6000061035156,3.2221826628012793,214.3999938964844,-0.06936420391092446 4917,2019-04-17,204.1999969482422,209.3999938964844,203.3999938964844,209.0,251962.0,-0.016377692944662403,1.1428606461562558,1.8461615207197277,57.031238358471576,68.20619783334655,8.167013823665059,0.7455723035665756,-7.626140837514015,-13.696475867708045,19.243679473877805,6.0,9.097189198152847,-2.319504547119152,-16.97923654629031,12.340227452052005,-9.649370546704745,5.010361452466441,11.600006103515625,6.451632750751342,-68.16103958980727,7.3298659995855795,4,5.400001525878906,-0.6099929809570312,-10.394996643066406,-17.13500213623047,-18.899993896484375,2,-0.07345739580888433,1.5714275334149694,207.6000061035156,5.500076295109093,210.0,2.9999809265864665,209.6000061035156,-0.07345739580888433 4918,2019-04-18,202.6000061035156,205.6000061035156,201.1999969482422,205.0,119343.0,-0.007835410718111446,1.4444453863434297,0.49999841054382244,51.56695998894059,65.89817891752585,8.847567269909575,2.6591039685020235,-5.621049054041606,-12.023214361249671,18.595953880778325,4.400009155273409,8.477785676187892,-4.031995391845726,-18.5259754242405,10.461984640549048,-11.278985408043127,3.214994624351675,12.951996765136755,14.285803258217268,-54.99117074948238,7.246990016197389,4,5.899993896484403,0.9899978637695597,-8.795005798339815,-15.535011291503878,-18.90000915527341,3,-0.06860813789004228,1.1428606461562558,204.1999969482422,1.5714275334149694,207.6000061035156,5.500076295109093,210.0,-0.06860813789004228 4919,2019-04-23,203.3999938964844,203.8000030517578,201.6000061035156,202.0,145546.0,0.003948606953940947,-1.0000138717418487,-0.5833322736925142,46.20251605915589,63.57750282727738,6.996149320241273,2.319869771435293,-5.953799679800369,-12.751241917494696,18.058708187476103,2.199996948242216,7.233175824752863,-3.4490074157714616,-17.591346034949197,10.693331203406274,-10.52017672536033,3.622161893817406,11.577928735351549,22.448941460764193,-41.95432898539681,7.071169309588864,4,5.100006103515597,0.19001007080075283,-9.594993591308622,-16.334999084472685,-19.09999084472659,1,-0.07571285328711397,1.4444453863434297,202.6000061035156,1.1428606461562558,204.1999969482422,1.5714275334149694,207.6000061035156,-0.07571285328711397 4920,2019-04-24,203.3999938964844,204.1999969482422,201.6000061035156,203.0,100045.0,0.0,1.599990844726591,0.28571117166213983,38.848894011746125,60.65732008540381,6.031384230623075,3.1890518009356867,-5.504008830028823,-12.661625743932262,18.774383585034382,2.599990844726591,5.984651463965548,-3.897006988525362,-16.906522530507488,9.112508553456763,-10.401764759516425,2.6077507824657005,11.026811708007784,22.448941460764193,-36.62632888585789,6.504757770991067,4,5.100006103515597,0.19001007080075283,-9.594993591308622,-16.334999084472685,-20.0,2,-0.08161254347517222,-1.0000138717418487,203.3999938964844,1.4444453863434297,202.6000061035156,1.1428606461562558,204.1999969482422,-0.08161254347517222 4921,2019-04-25,204.3999938964844,205.3999938964844,201.0,203.3999938964844,109565.0,0.004916420993153592,1.9333292643229356,2.500038147554564,28.57139193566195,55.9375951884758,4.43137134927909,3.187308758035215,-6.097800022132361,-13.481936525877444,19.390579126109515,4.399993896484403,4.786824519282817,-3.4270065307617017,-14.893491406822733,8.03947834529933,-9.160248968792217,2.306235907268814,9.497739361757795,40.47614722562336,-13.265113673565189,5.733242438030522,4,4.000007629394503,-0.8099899291992472,-10.259998321533232,-16.93499755859378,-16.899993896484403,3,-0.08855181695305281,1.599990844726591,203.3999938964844,-1.0000138717418487,203.3999938964844,1.4444453863434297,202.6000061035156,-0.08855181695305281 4922,2019-04-26,202.0,206.1999969482422,200.1999969482422,206.1999969482422,183979.0,-0.011741653464529156,1.8571449331700884,-4.1999969482421875,26.153829901862522,50.884688836071774,5.286628240783273,6.31428365236394,-3.2911229571835463,-10.905124042837485,20.24960896804613,6.0,3.78099823356402,-6.083000183105469,-16.718965120803517,4.55296475459258,-11.400982651954507,-0.7650177142564303,11.123869262747661,30.000050862630207,-17.767923942893763,5.317982468849025,4,3.5999984741210938,1.5900039672851562,-5.755001068115234,-11.80999755859375,-18.0,4,-0.07227725793819606,1.9333292643229356,204.3999938964844,1.599990844726591,203.3999938964844,-1.0000138717418487,203.3999938964844,-0.07227725793819606 4923,2019-04-29,201.0,204.3999938964844,200.3999938964844,203.0,146588.0,-0.004950495049504955,-1.49999046329326,0.47619082219501474,24.060105951223647,45.63934123831191,4.677874250268502,7.862303862707591,-1.8805825681453712,-9.800983854879064,21.027342624002937,4.0,2.909431977994757,-7.175000000000011,-17.51366079686204,3.1636607968620183,-12.344330398431026,-2.0056696015689965,11.089959477587229,13.333384195963541,-27.413021141728926,5.169330398431021,4,4.599998474121094,2.5900039672851562,-4.755001068115234,-10.75,-15.100006103515597,0,-0.07810943755344368,1.8571449331700884,202.0,1.9333292643229356,204.3999938964844,1.599990844726591,203.3999938964844,-0.07810943755344368 4924,2019-04-30,199.6999969482422,201.1999969482422,198.1999969482422,201.0,141906.0,-0.006467676874416961,2.5294181005466245,0.6500015258789062,23.969987581501996,40.20474589135032,4.9460035413865455,9.508022173310962,-0.2024712581719541,-8.460505239395673,21.489008941103492,3.0,1.2636247208146756,-8.385002899169933,-18.996075663754397,2.22606986541453,-13.69053928146218,-3.0794665168776874,11.438765526997429,18.75,-16.48236052402457,5.305536382292233,4,4.900001525878906,3.8900070190429688,-2.779998779296875,-9.099998474121094,-11.800003051757784,1,-0.08012018149477906,-1.49999046329326,201.0,1.8571449331700884,202.0,1.9333292643229356,204.3999938964844,-0.08012018149477906 4925,2019-05-02,199.8000030517578,201.6000061035156,198.1999969482422,199.3999938964844,210517.0,0.0005007816977660173,-1.428575321115396,-0.30769862788593655,26.639321708286744,35.89380505520567,3.628551174579087,9.418347153604032,0.08587854170258424,-8.507866377277537,20.94904330869975,3.400009155273409,-0.46489855817003445,-7.984996795654297,-19.190686810065017,3.2206932187564234,-13.587841802859657,-2.3821517884489367,10.044882870782061,20.000076293945312,-16.629911744290382,5.602845007205362,5,3.9999923706054688,3.7900009155273438,-2.740001678466797,-8.420005798339844,-12.400009155273409,3,-0.07757757639265273,2.5294181005466245,199.6999969482422,-1.49999046329326,201.0,1.8571449331700884,202.0,-0.07757757639265273 4926,2019-05-03,201.0,202.8000030517578,200.0,200.8000030517578,202487.0,0.006005990640207015,-2.111109227313186,0.49998092695025487,16.35509687208574,31.374233778940578,1.5576967679204188,7.948550849769418,-0.725088522308198,-9.572021845068946,19.65573816302162,3.0,-1.9162891980425059,-6.354999542236328,-17.921644338839286,5.21164525436663,-12.138321940537793,-0.5716771439348634,7.680397025110096,35.000038146972656,5.223833953464833,5.783322398301477,5,1.1999969482421875,2.5900039672851562,-3.8149986267089844,-9.620002746582031,-8.0,4,-0.0875622194204756,-1.428575321115396,199.8000030517578,2.5294181005466245,199.6999969482422,-1.49999046329326,201.0,-0.0875622194204756 4927,2019-05-06,198.8000030517578,199.0,195.1000061035156,199.0,107101.0,-0.0109452584489661,38.00053406576667,-1.0,15.486685332834853,27.36531437270661,3.2532663259583785,9.385351218203255,1.6755340266767575,-7.255580776127118,18.067240098702353,5.899993896484403,-3.628072161351298,-7.764996337890636,-19.406169920874845,3.8761772450935723,-13.58558312938274,-1.944409546398532,8.832353965665504,39.784965643068624,14.967207271722856,5.8205867914921035,5,1.8499984741210938,6.0,-1.9950027465820312,-7.420005798339844,-8.0,0,-0.05684106075599926,-2.111109227313186,201.0,-1.428575321115396,199.8000030517578,2.5294181005466245,199.6999969482422,-0.05684106075599926 4928,2019-05-07,195.8999938964844,200.0,195.0,200.0,130136.0,-0.01458757097965635,1.439020759365533,20.500343327992532,16.908153802833,24.110385233115178,5.702623668853249,11.413499646056692,4.7633707449221845,-4.148467479241077,16.2955267165932,5.0,-5.006191166184465,-9.740005493164034,-21.69560831620211,2.2155973298740435,-15.717806904683073,-3.7622040816449953,10.228481011269992,11.53837877385933,-11.786029680421363,5.977801411519032,5,4.70000457763669,9.500007629394503,1.200008392333956,-4.119995117187528,-6.0,1,-0.06074524893947919,38.00053406576667,198.8000030517578,-2.111109227313186,201.0,-1.428575321115396,199.8000030517578,-0.06074524893947919 4929,2019-05-08,194.1999969482422,198.3000030517578,190.3999938964844,197.3999938964844,435178.0,-0.008677881578396107,2.15999401857293,0.7804858986669172,14.090877249199266,21.359494481721082,6.660816907769032,12.112057442380035,6.574061887210291,-2.2462750130948734,14.640028982932755,7.900009155273409,-5.9078174374863295,-10.410002136230474,-22.59021093914123,1.7702066666802807,-16.500106537685838,-4.319897734775111,10.370491472426579,30.645163275075,8.671474108379677,6.090104401455371,5,4.099998474121094,8.900001525878906,3.5500030517578125,-1.7699966430664062,-4.399993896484375,2,-0.042739460258436,1.439020759365533,195.8999938964844,38.00053406576667,198.8000030517578,-2.111109227313186,201.0,-0.042739460258436 4930,2019-05-09,193.6000061035156,194.3999938964844,189.6000061035156,194.1999969482422,176690.0,-0.0030895512572356454,8.600122072174742,0.18749731778843437,15.346503241362726,19.89006240457672,6.397225584012034,11.738723856006487,7.244595344460464,-1.4541472358717726,13.184778802868568,4.799987792968807,-6.522415193712646,-10.009992980957065,-22.365241429162353,2.345255467248222,-16.187617205059695,-3.832368756854436,8.703203193283684,30.303037308903786,7.6983707334041185,6.177624224102639,5,4.29999542236331,9.099998474121122,4.149993896484403,0.6499938964844034,-7.600006103515597,3,-0.02944221088497001,2.15999401857293,194.1999969482422,1.439020759365533,195.8999938964844,38.00053406576667,198.8000030517578,-0.02944221088497001 4931,2019-05-10,195.0,196.6000061035156,193.6000061035156,193.6000061035156,154852.0,0.007231373204274805,-3.285732970027074,-2.333358765036431,24.725236490707033,19.73132980333722,3.9377113301118243,9.552605580395209,5.883864769943102,-2.7346224049971966,11.963606883210911,3.0,-6.999524433822671,-7.799999237060547,-20.184198011786293,4.584199537665199,-13.99209862442342,-1.6078998496976737,5.016632722008211,51.92304870784403,26.148424421539893,6.192099387362871,5,2.0,7.700004577636719,3.9000015258789062,0.40000152587890625,-10.300003051757812,4,-0.03897439027443894,8.600122072174742,193.6000061035156,2.15999401857293,194.1999969482422,1.439020759365533,195.8999938964844,-0.03897439027443894 4932,2019-05-13,192.8999938964844,196.1000061035156,191.6999969482422,195.1000061035156,203868.0,-0.010769262069310725,1.0952363652217025,-1.5714441416893008,24.064113088137447,19.731775040772085,5.153029027221351,10.41449656777391,7.982133204718849,-0.5947544176758868,10.465745767251708,4.400009155273409,-7.3463073601427595,-8.775005340576143,-20.404709070001843,2.854698388849556,-14.589857205288979,-2.960153475863308,5.241646034195128,31.73067047745412,4.31678208706218,5.814851864712846,5,3.3000106811523153,9.800010681152315,7.900009155273409,4.400009155273409,3.200012207031193,0,0.0005184349750122497,-3.285732970027074,195.0,8.600122072174742,193.6000061035156,2.15999401857293,194.1999969482422,0.0005184349750122497 4933,2019-05-14,190.5,195.3000030517578,189.3999938964844,192.5,166113.0,-0.012441648379586279,-1.8095200034877377,0.9090858648911319,18.22659691216049,19.093620521956364,6.601146066284713,11.522944275686058,10.444665940755385,1.8315502009051556,9.029079612730762,5.900009155273409,-7.641660897546188,-9.979999542236328,-20.999906652513175,1.039907568040519,-15.489953097374752,-4.470045987097905,6.104145841790029,12.35960642651501,-15.034494129684381,5.509953555138424,5,5.599998474121094,12.099998474121094,12.599998474121094,9.099998474121094,5.100006103515597,1,0.001574819169332331,1.0952363652217025,192.8999938964844,-3.285732970027074,195.0,8.600122072174742,193.6000061035156,0.001574819169332331 4934,2019-05-15,190.3999938964844,191.8000030517578,187.6999969482422,191.0,173873.0,-0.000524966422654094,2.727257594673325,0.3000030517577983,18.137245368881423,18.14894537313355,5.859392414635607,10.657180703144803,10.53448020305109,1.9744777462148875,9.101225526331199,4.100006103515625,-7.683392719510209,-9.120005035400368,-20.139911865830584,1.899901795029848,-14.629958450615476,-3.61005162018526,5.700012207031193,30.337013155120417,2.2216545206578893,5.509953415215106,5,4.850006103515597,11.350006103515597,12.70000457763669,9.20000457763669,3.200012207031193,2,-0.0026260505043494975,-1.8095200034877377,190.5,1.0952363652217025,192.8999938964844,-3.285732970027074,195.0,-0.0026260505043494975 4935,2019-05-16,191.5,192.1999969482422,187.8000030517578,191.0,381223.0,0.005777343165849214,3.6315874010183267,-0.8333248563145708,18.536600252477115,18.391334637621483,3.864622619347699,8.537879322969275,9.367865160181879,0.9216705110078749,9.02595006505604,4.399993896484375,-7.5804812097436525,-7.09499893188476,-17.49954861078868,3.309550747019159,-12.297273771336734,-1.8927240924327862,3.8000030517578125,42.69661958163543,15.477891812503408,5.202274839451966,5,2.3499984741210938,10.25,11.800003051757812,8.300003051757812,6.600006103515597,3,-0.00887726865922811,2.727257594673325,190.3999938964844,-1.8095200034877377,190.5,1.0952363652217025,192.8999938964844,-0.00887726865922811 4936,2019-05-17,193.1999969482422,193.1999969482422,189.6999969482422,191.8000030517578,123689.0,0.008877268659228221,4.000021798365123,2.79998779296875,27.777773496412266,19.757011100241193,1.0525234147201274,6.011993767105139,7.718288505384237,-0.6808451255654688,9.38557241447497,3.5,-7.363677337980079,-4.675001525878912,-14.428354370791595,5.0783513190337715,-9.551677948335254,0.20167489657742976,0.5800048828124886,65.47611911288426,37.01430337030117,4.8766764224563355,5,0.6500015258789062,8.550003051757812,10.705005645751953,6.600006103515625,7.400009155273409,4,-0.03726706553815862,3.6315874010183267,191.5,2.727257594673325,190.3999938964844,-1.8095200034877377,190.5,-0.03726706553815862 4937,2019-05-20,189.1999969482422,193.5,188.6000061035156,193.5,174404.0,-0.02070393407444815,1.2790653111194044,-3.071444141689373,24.122803788730053,20.55863887645198,3.9644606352724168,9.307829863784093,11.69941176787762,3.3397584113753283,10.347571199140507,4.899993896484403,-7.441618798755201,-7.925001525878912,-17.934024102206877,2.084021050449053,-12.92951281404288,-2.9204902377149438,-1.5,19.736826254733234,-10.1991633233955,5.004511288163981,5,3.8000030517578125,12.550003051757812,15.475006103515625,10.600006103515625,10.800003051757812,0,-0.02378435556334091,4.000021798365123,193.1999969482422,3.6315874010183267,191.5,2.727257594673325,190.3999938964844,-0.02378435556334091 4938,2019-05-21,188.6999969482422,190.8999938964844,188.5,189.1999969482422,106127.0,-0.0026427061737045454,-4.3333559391001275,0.11627898724295169,25.0,21.77076362654095,3.727748258705816,9.183948391813715,12.31295894835938,3.9892330370672653,11.526184086090183,2.3999938964844034,-7.491497518328686,-7.730001068115229,-18.063410969239982,2.6034088330095244,-12.896706018677605,-2.563296117552852,-0.8839999389648483,17.24137023853684,-13.526719934611062,5.166704950562382,5,3.4500045776367188,13.050003051757812,16.72500228881836,11.200004577636719,12.300003051757812,1,0.039215735426339826,1.2790653111194044,189.1999969482422,4.000021798365123,193.1999969482422,3.6315874010183267,191.5,0.039215735426339826 4939,2019-05-22,188.0,190.6999969482422,187.5,188.6999969482422,169845.0,-0.0037095758323418826,-2.7647090502733125,1.399993896484375,23.89378798241593,22.720461931102417,3.8619086462553867,9.139656060979917,13.072997670871302,4.847967436583076,12.835104458816637,3.1999969482421875,-7.373635131425601,-7.659998321533209,-18.101091168784336,2.7810945257179185,-12.880544745158772,-2.439451897907645,5.5,8.333333333333332,-22.813815338216823,5.22054642362556,5,4.0500030517578125,11.25,18.154998779296875,11.900001525878906,15.399993896484403,2,0.040425564380402124,-4.3333559391001275,188.6999969482422,1.2790653111194044,189.1999969482422,4.000021798365123,193.1999969482422,0.040425564380402124 4940,2019-05-23,186.8000030517578,188.1999969482422,184.1000061035156,188.0,217498.0,-0.006382962490649957,4.125017881495787,1.7142888283378745,18.58406482152273,22.038109523415272,4.4654795554128555,9.520373033202645,14.336449215870232,6.2415724857028465,14.516229732745305,4.099990844726591,-7.224455789493845,-8.029995727539074,-18.519509229290662,2.4595177742125145,-13.274752478414882,-2.7852389766632655,6.579996948242183,28.72339044020033,-1.8564032017174448,5.244756750875795,5,3.300003051757784,10.75,20.304996490478516,13.099998474121094,18.199996948242188,3,0.03640258533547058,-2.7647090502733125,188.0,-4.3333559391001275,188.6999969482422,1.2790653111194044,189.1999969482422,0.03640258533547058 4941,2019-05-24,186.3000030517578,188.0,185.8000030517578,187.8999938964844,144302.0,-0.0026766594851792558,1.4444369092527445,1.3333290947700605,20.095685046820407,21.597173074380045,4.024860587534505,9.059316321812759,14.870901422320628,6.9914010803143185,16.139167938268194,2.1999969482421875,-6.85413778035138,-7.624996185302734,-17.75507158670723,2.5050792161017625,-12.690033886004983,-2.559958484600486,6.708797192382804,23.404238050250378,-5.762848289103083,5.065037700702246,5,3.4000015258789062,11.25,21.095001220703125,13.599998474121094,19.300003051757784,4,0.06333871636319577,4.125017881495787,186.8000030517578,-2.7647090502733125,188.0,-4.3333559391001275,188.6999969482422,0.06333871636319577 4942,2019-05-27,187.3999938964844,188.8999938964844,186.1000061035156,186.3000030517578,99121.0,0.005904405940460489,-2.7333550349429165,-0.6874982118504304,27.748662657301608,22.655180379395727,2.3050495276687855,7.177438308389043,13.824013289064283,6.124624240762245,17.933597415909375,2.799987792968807,-6.538668441589948,-5.795005035400351,-15.573064037096628,3.983053966295927,-10.684034536248475,-0.9059755345522262,5.25245458203122,48.52931936702882,16.424601610570086,4.889029500848137,5,1.400009155273409,9.350006103515597,19.745010375976534,12.500007629394503,10.900009155273409,0,0.0704376341352635,1.4444369092527445,186.3000030517578,4.125017881495787,186.8000030517578,-2.7647090502733125,188.0,0.0704376341352635 4943,2019-05-28,185.3000030517578,188.5,184.8999938964844,187.8000030517578,267199.0,-0.011205928031601586,-1.1818097748185343,-2.272746188738861,27.179467115301918,23.659871684553558,4.011726139509335,8.475458242557409,15.902218760523567,8.513131133374088,19.90110198635591,3.6000061035155966,-6.70824828113976,-7.109996032714832,-16.769875107999184,2.549883042569519,-11.939935570356994,-2.280056495072671,7.010347731757804,18.18179716417359,-13.524776310415287,4.829939537642172,5,3.5,9.849998474121094,21.294998168945312,14.599998474121094,13.199996948242188,1,0.07933079711896274,-2.7333550349429165,187.3999938964844,1.4444369092527445,186.3000030517578,4.125017881495787,186.8000030517578,0.07933079711896274 4944,2019-05-29,183.6999969482422,184.6999969482422,183.0,184.6000061035156,158551.0,-0.00863467931551365,2.0909292679881815,0.36000366210936363,25.85361823374558,24.47287368247228,5.0974414468049645,9.291715505886344,17.430449984069554,10.343225582115053,21.576749871969454,2.3000030517578125,-6.773668292736829,-7.910002136230474,-17.677381477343147,1.857377204882198,-12.793691806786796,-3.0263124656741525,8.281940048073437,11.86436732857115,-19.192749056482675,4.883689670556336,5,4.5500030517578125,10.900001525878906,22.34500503540039,16.20000457763672,15.699996948242216,2,0.09417530396928697,-1.1818097748185343,185.3000030517578,-2.7333550349429165,187.3999938964844,1.4444369092527445,186.3000030517578,0.09417530396928697 4945,2019-05-31,184.3000030517578,184.3000030517578,179.8000030517578,182.6999969482422,408994.0,0.0032662281626747447,4.624978542409735,-1.777766475086098,22.84264313249821,23.924525864259603,3.7645981237009494,7.874688208494348,16.673250107771054,9.971149158009382,23.62527359304737,4.5,-6.471727461342994,-6.534996032714844,-16.02188946447893,2.951897399049244,-11.278442748596888,-1.7915493168327998,7.143017724778872,49.45059920151164,20.16403622584634,4.743446715882046,5,2.3499984741210938,8.699996948242188,21.744998931884766,15.599998474121094,16.899993896484375,4,0.10363532571056244,2.0909292679881815,183.6999969482422,-1.1818097748185343,185.3000030517578,-2.7333550349429165,187.3999938964844,0.10363532571056244 4946,2019-06-03,183.3999938964844,184.1999969482422,180.8999938964844,184.0,133088.0,-0.004883391971624906,5.600006103515568,-0.37500238417667836,24.324324324324323,23.94691703488119,3.4959193753792874,7.787829007537937,17.310165836153942,11.081478722896094,26.115371702798885,3.400009155273409,-6.189811140147668,-6.555004882812483,-15.308584553256821,2.1985747876318555,-10.931794718034666,-2.1782150475902995,7.111585462069968,39.560378753707994,10.145806996000402,4.376789835222175,6,1.9500045776366903,9.600006103515597,22.645008087158175,16.500007629394503,17.200012207031193,0,0.11777539161591899,4.624978542409735,184.3000030517578,2.0909292679881815,183.6999969482422,-1.1818097748185343,185.3000030517578,0.11777539161591899 4947,2019-06-04,187.5,187.8999938964844,182.0,183.3999938964844,241455.0,0.022355541112121013,1.408163773721202,-6.8332739942019955,42.57426191317903,25.89961280301219,-0.9729018872195354,2.949048069094033,13.036029205564887,7.176254894674571,27.122779694991983,5.899993896484403,-5.912251166825229,-1.889998626708973,-9.641099206631907,5.861101953213961,-5.76554891667044,1.9855516632524939,2.15465325401064,88.50574309451858,54.58195501426222,3.8755502899614607,6,-2.25,5.5,18.49500274658203,12.720001220703125,11.399993896484403,1,0.09653336588541661,5.600006103515568,183.3999938964844,4.624978542409735,184.3000030517578,2.0909292679881815,183.6999969482422,0.09653336588541661 4948,2019-06-05,184.0,188.0,182.3999938964844,188.0,351949.0,-0.01866666666666672,1.8000030517577983,-0.97560830374622,36.44069440403445,27.293713516525358,2.0006851438030537,5.809685053693954,16.34987609954402,10.83350177910367,28.45186218262581,5.600006103515597,-6.13654890914259,-4.794998931884777,-12.263803740053532,2.6738058762839785,-8.529401335969169,-1.060596527800385,4.866281237830407,51.219494040696325,16.146277281595182,3.7344024040843795,6,0.34999847412109375,8.099998474121094,20.595001220703125,16.580001831054688,13.800003051757812,2,0.07771740788998804,1.408163773721202,187.5,5.600006103515568,183.3999938964844,4.624978542409735,184.3000030517578,0.07771740788998804 4949,2019-06-07,185.8999938964844,187.1000061035156,184.1999969482422,184.1999969482422,163449.0,0.01032605378524143,-2.4117816014576325,-0.424999237060554,38.52457478622063,29.509325734825126,-0.25537689586460033,3.43195125583847,14.323556312016734,9.123198892420788,28.94264241247827,3.1000061035155966,-5.863522076323875,-2.480004882812466,-9.59843186845589,4.638422102830958,-6.039218375634164,1.079208610009232,2.2409850864601992,74.39015993822083,38.617275381482756,3.5592134928217063,6,-1.5499954223633097,5.400009155273409,18.69500732421872,14.680007934570284,8.600006103515597,4,0.06777841052825262,1.8000030517577983,184.0,1.408163773721202,187.5,5.600006103515568,183.3999938964844,0.06777841052825262 4950,2019-06-11,187.8999938964844,188.5,185.6000061035156,186.1000061035156,254951.0,0.010758472650158613,-1.0714332425067903,1.058818249544495,39.27124755751243,31.639943791568683,-2.327718655545141,1.0361493624882314,12.366805067560762,7.337622540628587,29.143969414636828,2.8999938964844034,-5.559691042114878,-0.19500427246092045,-6.876470142617336,6.486461597695495,-3.535737207539114,3.145728662617273,-8.099990844726591,92.10518918875543,57.607326130529486,3.340732935078202,6,-3.5499954223633097,3.400009155273409,16.19500732421872,13.000007629394503,8.700012207031193,1,0.06120276941752034,-2.4117816014576325,185.8999938964844,1.8000030517577983,184.0,1.408163773721202,187.5,0.06120276941752034 4951,2019-06-12,187.3999938964844,187.8999938964844,185.3999938964844,187.8999938964844,178772.0,-0.002660989974674788,9.0,-0.2777796615916633,45.75470917247695,33.640615626588165,-1.8498024170835947,0.9882505359200593,12.925767724897923,7.987446989565541,29.99466093086091,2.5,-5.164264087064026,-0.31500396728512214,-6.154351629842239,5.524343695271995,-3.2346777985636948,2.6046698639934505,-7.425990905761751,83.07682917668313,44.78217820099128,2.9196738312785593,6,-3.249992370605497,3.900009155273409,16.295005798339815,13.500007629394503,10.300003051757784,2,0.07363929296273408,-1.0714332425067903,187.8999938964844,-2.4117816014576325,185.8999938964844,1.8000030517577983,184.0,0.07363929296273408 4952,2019-06-13,193.0,193.0,186.6999969482422,187.3999938964844,334168.0,0.02988263759821108,1.2499986376096044,-11.200012207031193,58.17490979619946,37.084553702243454,-7.344234769579629,-4.852678565732788,7.351719665160886,2.4934303809544076,29.97128428705039,6.3000030517578125,-4.37210032413148,5.280001831054676,-0.5781813613452869,11.13818502345464,2.3509102348546946,8.209093427254658,-12.85547706909179,100.0,56.603276133737765,2.929091596199986,6,-6.599998474121094,-3.0999984741210938,9.895000457763672,8.150001525878906,11.800003051757812,3,0.039378269966402035,9.0,187.3999938964844,-1.0714332425067903,187.8999938964844,-2.4117816014576325,185.8999938964844,0.039378269966402035 4953,2019-06-14,190.8000030517578,193.5,189.5,193.5,165179.0,-0.011398947918353275,1.962966311946515,-0.48214178669326296,55.035976158968026,40.32703791615705,-4.785235675982449,-2.771131085212346,9.479143278308868,4.756404500399981,29.491410665157986,4.0,-3.6605135341271193,3.065004730224615,-2.824602419672857,8.954611880122087,0.12020115527587905,6.009808305173351,-10.14126103808593,70.9677842768895,22.180062227354,2.9448035749487382,6,-4.150001525878906,-0.9000015258789062,11.924999237060547,10.519996643066406,15.599990844726591,4,0.04245278152605336,1.2499986376096044,193.0,9.0,187.3999938964844,-1.0714332425067903,187.8999938964844,0.04245278152605336 4954,2019-06-18,189.8999938964844,189.8999938964844,183.3000030517578,189.8999938964844,334360.0,-0.004717029040242071,1.0,-0.0,55.636343863001734,43.970782441768556,-3.255633669234527,-2.0137471669841602,10.219187991201636,5.67328199009151,29.191599828032942,7.5,-3.2734959340216676,2.1899955749512117,-3.6560646950198077,8.036055844922231,-0.733034560034298,5.113025709936721,-8.47077640363284,64.7058119548163,12.827369309472772,2.923030134985514,6,-2.699996948242216,-0.8499908447265909,13.100006103515597,12.010009765624972,16.5,1,0.04160089209681472,1.962966311946515,190.8000030517578,1.2499986376096044,193.0,9.0,187.3999938964844,0.04160089209681472 4955,2019-06-19,189.8000030517578,191.5,186.3999938964844,189.8999938964844,265732.0,-0.0005265447495542697,2.0909099316129276,-100.0,56.45756312126061,47.54114230809481,-2.562942847020878,-2.158303280484631,10.016131211811796,5.811446310022774,28.84276737954714,5.100006103515597,-2.6792415624298656,2.175004577636713,-3.4855236811226575,7.835532836396084,-0.6552595517429722,5.005268707016398,-7.646538608477329,63.725509262237324,7.9046675864444325,2.830264129379683,6,-2.0500030517578125,-1.5999984741210938,10.899993896484375,13.299995422363281,17.199996948242188,2,0.024762891847586177,1.0,189.8999938964844,1.962966311946515,190.8000030517578,1.2499986376096044,193.0,0.024762891847586177 4956,2019-06-20,186.0,191.5,185.3999938964844,191.0,387696.0,-0.020021090572488354,1.0333353678385322,50.00457805583807,47.651018395534145,48.10522636168983,1.8379349421833808,1.1327117663049933,13.340177887903792,9.638771337102611,28.85341528051101,6.100006103515597,-1.9509420988850081,-1.264998626708973,-6.315595674285987,3.785598420868041,-3.79029715049748,1.260299897079534,-3.165743423316343,26.470566235880007,-29.022073930258564,2.5252985237885115,6,1.9499969482421875,2.2000045776367188,14.300003051757812,16.70000457763672,19.0,3,0.05698928012642801,2.0909099316129276,189.8000030517578,1.0,189.8999938964844,1.962966311946515,190.8000030517578,0.05698928012642801 4957,2019-06-24,184.6999969482422,188.5,183.3000030517578,186.0,225808.0,-0.006989263719128003,-1.5365895413793231,0.2600006103515625,48.96550780670397,49.49687229531977,3.016171389426148,2.190614403507368,13.978115620042814,10.942208316836457,28.80577462752459,5.1999969482421875,-1.2035020968617687,-2.340001678466791,-7.428441314324999,2.748437957391417,-4.884221496395895,0.20421813946231282,8.800003051757812,13.72543446422935,-44.56645562986738,2.5442198179291013,6,3.7000045776367188,3.2500076293945312,15.150005340576172,18.00000762939453,19.90000915527341,0,0.07038440830967074,1.0333353678385322,186.0,2.0909099316129276,189.8000030517578,1.0,189.8999938964844,0.07038440830967074 4958,2019-06-25,196.1000061035156,198.0,189.0,189.1999969482422,505445.0,0.061721761470672876,-1.4657523938521737,-5.307686890383442,65.97937941614731,52.5474061430894,-7.249291499582654,-9.092770380568908,2.041307872614766,-0.39538630342187275,28.28946918252998,13.300003051757812,-0.12019490891458418,8.690007019042952,2.207996781237597,15.172017256848306,5.449001900140274,11.931012137945629,-12.800003051757784,87.07486876919656,21.963812175570055,3.2410051189026814,6,-5.45000457763669,-7.20000457763669,3.349998474121122,6.599998474121122,8.899993896484403,1,0.044365102893723085,-1.5365895413793231,184.6999969482422,1.0333353678385322,186.0,2.0909099316129276,189.8000030517578,0.044365102893723085 4959,2019-06-26,195.6000061035156,196.3999938964844,191.6999969482422,196.1000061035156,386286.0,-0.002549719451492849,7.545638663854456,-0.07246367196743057,64.5994767855629,55.36165383509501,-5.843111198178548,-8.426220122317233,1.9747361490694857,0.09960840464793819,27.55440140015093,4.699996948242216,0.3080722440339798,7.810006713867153,0.3630959635196973,15.25691746421461,4.086551338693425,11.533462089040881,-12.300003051757784,83.67350751884753,15.896543380633616,3.723455375173723,6,-4.95000457763669,-6.70000457763669,3.749992370605497,6.999992370605497,9.399993896484403,2,0.05521465979532336,-1.4657523938521737,196.1000061035156,-1.5365895413793231,184.6999969482422,1.0333353678385322,186.0,0.05521465979532336 4960,2019-06-27,193.6000061035156,198.8999938964844,192.6999969482422,197.0,345285.0,-0.010224948556195601,-1.3846086129793411,6.799987792968807,62.814079791928435,57.25713945947851,-3.296161609434023,-6.208999021970527,3.411928176130317,2.106873118657319,26.35027424112758,6.199996948242216,1.2219156597325878,5.470006561279263,-2.395740124302165,13.33575324686069,1.537133218488549,9.402879904069977,-10.00600311279294,66.0256993371223,-5.100689829472472,3.9328733427907143,6,-2.500007629394503,-4.250007629394503,4.899993896484403,8.149993896484403,6.799987792968807,3,0.06611563734210213,7.545638663854456,195.6000061035156,-1.4657523938521737,196.1000061035156,-1.5365895413793231,184.6999969482422,0.06611563734210213 4961,2019-06-28,198.1000061035156,198.6999969482422,193.3999938964844,194.3999938964844,249075.0,0.02324380092009859,1.1632692463394314,-1.0882408379782709,63.184083189981706,57.813714281009865,-6.837817929614232,-10.30814978600145,-1.532821979070917,-2.4126321847556653,25.081074554192078,5.300003051757784,2.1352808473848484,9.380006408691372,0.40081992632872243,18.359192891054022,4.890413167510047,13.869599649872697,-13.89376347656247,94.8718701124159,24.872138556293294,4.489593241181319,6,-7.000007629394503,-8.750007629394503,-0.3000068664550497,3.6499938964844034,-4.300003051757784,4,0.04492677244963739,-1.3846086129793411,193.6000061035156,7.545638663854456,195.6000061035156,-1.4657523938521737,196.1000061035156,0.04492677244963739 4962,2019-07-01,200.6000061035156,200.6000061035156,197.5,198.6999969482422,223854.0,0.012619888556155034,2.263148595796693,0.5135142937265966,71.1734705793511,59.60676921660799,-9.103740128479814,-12.404519553533845,-4.593090870834288,-4.961707790808276,24.194209479760467,3.1000061035155966,3.021655670887526,11.220005798339827,0.821092668861553,21.6189189278181,6.02054923360069,16.419462363078964,-15.80601342578123,100.0,26.483547060078152,5.199456564739143,7,-8.650001525878878,-10.400001525878878,-2.8000068664550497,1.1499938964844034,-6.900009155273409,0,0.021934166314102166,1.1632692463394314,198.1000061035156,-1.3846086129793411,193.6000061035156,7.545638663854456,195.6000061035156,0.021934166314102166 4963,2019-07-02,200.0,201.0,198.3000030517578,201.0,156978.0,-0.0029910572545345238,4.399993896484375,-0.5263132533990875,68.60157918299906,61.04735091882991,-7.8913321379097,-11.222124280819997,-4.539639392182266,-4.303154067532091,23.067331816210128,2.6999969482421875,3.7941156442133206,9.884999847412104,-1.3445302380819442,21.11452993290615,4.27023480466508,15.499764890159128,-14.25764651671875,89.24731535640747,15.18698938901177,5.614765042747027,7,-7.849998474121094,-9.599998474121094,-2.625,1.75,-3.1999969482421875,1,0.02300003051757793,2.263148595796693,200.6000061035156,1.1632692463394314,198.1000061035156,-1.3846086129793411,193.6000061035156,0.02300003051757793 4964,2019-07-03,201.0,201.3999938964844,198.5,200.0,129949.0,0.004999999999999893,2.2222372927333063,-1.0,67.75067403278362,62.30214102011025,-7.9916167164606975,-11.446463902020014,-5.931101074310334,-5.178160718070274,21.578286079735566,2.8999938964844034,3.8428060785659284,10.019999694824207,-1.7796666118463236,21.81966600149474,4.120166541488942,15.919832848159473,-14.03703479538126,95.40236739318374,22.64868760327147,5.899833153335269,7,-8.650001525878906,-10.400001525878906,-4.049999237060547,0.75,-5.5,2,0.01990049751243772,4.399993896484375,200.0,2.263148595796693,200.6000061035156,1.1632692463394314,198.1000061035156,0.01990049751243772 4965,2019-07-04,203.3999938964844,203.8000030517578,201.0,201.0,238063.0,0.01194026814171334,-1.3333418104599266,2.3999938964844034,70.61854697069924,64.85408863957304,-9.230232746883956,-13.009152496271895,-8.715634577708983,-7.449113415873512,19.67196223512673,2.8000030517578125,4.243562751654139,11.464994049072288,-1.123605542753353,24.05359364089793,5.170694253159468,17.75929384498511,-14.993325822679111,96.15376150827156,23.685315828791076,6.294299795912814,7,-9.849990844726591,-11.599990844726591,-7.749992370605497,-1.7499923706054972,-8.799987792968807,3,0.007866303596498092,2.2222372927333063,201.0,4.399993896484375,200.0,2.263148595796693,200.6000061035156,0.007866303596498092 4966,2019-07-05,205.0,205.6000061035156,201.0,203.0,323331.0,0.007866303596498092,1.874992847469945,0.8333354526149718,67.24137023853686,66.8847400208878,-8.774377436787063,-13.605531915321421,-10.612145637229673,-8.902438727115282,17.772168632139913,4.600006103515597,4.797267816732642,11.984999847412098,-1.212016384073081,25.182016078897277,5.3864917316695085,18.583507963154688,-14.746131728840396,92.59252282223368,22.631467920166855,6.598508115742583,7,-7.6999969482421875,-12.299995422363281,-11.174995422363281,-5.049995422363281,-8.199996948242188,4,-0.02243905416349068,-1.3333418104599266,203.3999938964844,2.2222372927333063,201.0,4.399993896484375,200.0,-0.02243905416349068 4967,2019-07-08,205.6000061035156,206.1999969482422,204.3999938964844,205.0,161479.0,0.0029268590415394424,1.0000169543250168,0.3000030517577983,72.28914278308133,67.58582483943603,-6.814567662750591,-13.470651557014662,-11.398188636404768,-9.360366286451466,17.14107372117102,1.800003051757784,5.429068729395851,11.680005645751919,-2.3789118447414523,25.73892313624529,4.6505469005052475,18.70946439099859,-13.197678535826157,92.4051733129364,21.63905905642224,7.02945874524668,7,-6.650009155273409,-12.600006103515597,-11.975002288818331,-5.650001525878878,-11.300003051757784,0,-0.05739300924833979,1.874992847469945,205.0,-1.3333418104599266,203.3999938964844,2.2222372927333063,201.0,-0.05739300924833979 4968,2019-07-09,198.3000030517578,203.8000030517578,197.6000061035156,202.3999938964844,306885.0,-0.03550585036501597,-1.254550599672061,-6.833248563145684,60.60606644428405,67.14211257929394,0.9279020426205022,-5.317003753494646,-4.321304452733727,-1.8877584409972314,15.88780352821727,8.0,6.5771404167544745,3.6650024414062443,-9.707443888729614,17.037448771542103,-3.021220723661685,10.351225606474173,-3.690048383179942,8.13950806321434,-60.77448623716795,6.68622316506793,7,1.149993896484375,-5.3000030517578125,-5.525001525878906,1.6500015258789062,0.09999084472659092,1,-0.023197206418171357,1.0000169543250168,205.6000061035156,1.874992847469945,205.0,-1.3333418104599266,203.3999938964844,-0.023197206418171357 4969,2019-07-10,198.5,199.6000061035156,194.1000061035156,199.0,291332.0,0.0010085574642677564,5.47054177287926,0.12195149182908545,60.9571674172423,66.93578898210659,1.3214994324991949,-4.7691571990093,-4.772486458124689,-1.8902008055273427,14.452437525830803,5.5,7.912695495367956,3.234999084472662,-9.580336254992432,16.050334423937755,-3.172668585259885,9.642666754205209,7.6999969482421875,36.36361343531103,-31.834955245040767,6.407667669732549,7,1.2999954223632812,-5.5,-6.524997711181641,1.4500045776367188,15.5,2,-0.008564216363940447,-1.254550599672061,198.3000030517578,1.0000169543250168,205.6000061035156,1.874992847469945,205.0,-0.008564216363940447 4970,2019-07-11,199.3999938964844,201.6000061035156,197.1000061035156,201.6000061035156,244277.0,0.004533974289594012,3.090886392010093,4.400024414062386,68.2065043873144,67.49383578181022,1.4871436926708839,-5.0208469581919815,-5.9183862957927715,-2.5988134309982627,13.435069439860193,4.5,7.69143550212209,3.5599929809570483,-8.890737142728113,16.01072310464221,-2.6653720808855326,9.78535804279963,6.558003234863264,43.80158514978252,-28.449439368182247,6.225365061842578,7,0.7500076293945028,-6.399993896484403,-7.9749946594238565,7.6293945028282906e-06,19.200012207031193,3,-0.019558646017356573,5.47054177287926,198.5,-1.254550599672061,198.3000030517578,1.0000169543250168,205.6000061035156,-0.019558646017356573 4971,2019-07-12,201.1999969482422,201.3999938964844,199.1000061035156,201.3999938964844,132860.0,0.009027096824748337,22.000228885322482,0.0909071993341809,72.11795160879927,67.59877811841557,0.19346289080769452,-6.043850438346794,-7.980687064915628,-4.226959638790561,12.318011952381186,2.299987792968807,7.640387667644575,4.669995880126947,-7.332828942553647,16.67282070280754,-1.3314165312133355,10.67140829146723,4.5208403625488245,58.677654684514934,-20.109947303212707,6.0014124113402945,7,-1.0499954223632812,-7.650001525878906,-11.374996185302734,-3.399993896484375,18.600006103515625,4,-0.03280313590871675,3.090886392010093,199.3999938964844,5.47054177287926,198.5,-1.254550599672061,198.3000030517578,-0.03280313590871675 4972,2019-07-15,200.6000061035156,202.0,199.8000030517578,201.1999969482422,150849.0,-0.0029820618977490776,1.0,2.999999999999716,58.49056603773587,66.47533221338632,0.8866996796240016,-5.1071382836310875,-7.5780030804418175,-3.4469565887244755,12.790774108524086,2.1999969482421875,7.835605586180975,3.6900047302245866,-8.323479767993632,15.703489228442805,-2.316737518884537,9.69674697933371,4.888414583129901,67.0103303607523,-10.285784682482955,6.006742249109112,7,-0.45000457763669033,-6.500007629394503,-11.42500686645505,-2.800003051757784,21.399993896484403,0,-0.0189431851253129,22.000228885322482,201.1999969482422,3.090886392010093,199.3999938964844,5.47054177287926,198.5,-0.0189431851253129 4973,2019-07-16,198.8999938964844,200.1999969482422,197.0,199.6999969482422,176472.0,-0.00847463686593275,2.5555461365659307,1.333358765036384,55.95665404098841,65.1648855476313,2.697989152698966,-2.9188309403199355,-6.066882142977164,-1.5714773527317334,13.412015505243247,3.6000061035155966,7.660081141880397,1.584992980957054,-10.102927861262117,13.272913823176225,-4.2589674401525315,7.4289534020666395,6.360658498498509,60.7593860940179,-15.08024030825392,5.843960421109592,7,1.2500076293945028,-4.599998474121122,-9.774993896484403,-1.099990844726591,23.100006103515597,1,-0.023127154277946427,1.0,200.6000061035156,22.000228885322482,201.1999969482422,3.090886392010093,199.3999938964844,-0.023127154277946427 4974,2019-07-17,197.8000030517578,199.6999969482422,196.1000061035156,199.1000061035156,170365.0,-0.005530371435300663,1.880010253968858,1.6249976158233261,57.83581430966805,63.74458191862783,3.6837057522412238,-1.2613134844234253,-5.13054969051592,-0.31340826391550536,12.73035223889688,3.599990844726591,6.886453284382554,0.09000167846679119,-11.064586571863543,11.244589928797126,-5.487292446698376,5.6672958036319585,7.237436417395742,28.813537404762123,-46.27360476181655,5.577294125165172,7,2.3499984741210938,-3.0500030517578125,-9.575004577636719,0.0,23.0,2,0.0030333207051043143,2.5555461365659307,198.8999938964844,1.0,200.6000061035156,22.000228885322482,201.1999969482422,0.0030333207051043143 4975,2019-07-18,194.5,198.0,194.1000061035156,197.8999938964844,205936.0,-0.016683533876864054,1.1666596024244638,2.6153737807670074,42.96873975545416,61.04762297606309,6.245232676797514,2.5390329708297656,-2.039149625198121,3.127727339116234,12.596310147140896,3.8999938964844034,6.1978339793352575,-3.4450012207031193,-14.084050665951963,7.194048224545725,-8.764525943327527,1.8745235019212885,10.318690801840802,5.063217791375836,-64.73205453686121,5.319524722624421,7,5.650001525878906,0.25,-6.674999237060547,3.3000030517578125,27.5,3,0.10025706940874035,1.880010253968858,197.8000030517578,2.5555461365659307,198.8999938964844,1.0,200.6000061035156,0.10025706940874035 4976,2019-07-19,196.6000061035156,197.0,191.8000030517578,194.3999938964844,160693.0,0.010796946547638075,2.4666646321614585,-0.6470635754099464,42.063495907982244,57.689217767718745,3.160769947095787,1.3427115691419829,-4.366342809381678,1.1719596488244122,12.403807490349742,5.1999969482421875,5.509832400749559,-1.8749954223632983,-10.949627193353649,7.1996363486270525,-6.412311307858488,2.6623204631318913,8.004311004358698,47.05886752823971,-18.13432142486605,4.537315885495178,7,1.199996948242216,-1.8500061035155966,-8.775005340576143,1.199996948242216,27.59999084472659,4,0.1119023363021483,1.1666596024244638,194.5,1.880010253968858,197.8000030517578,2.5555461365659307,198.8999938964844,0.1119023363021483 4977,2019-07-22,197.6999969482422,199.0,194.1000061035156,195.8999938964844,124363.0,0.0055950702470854985,1.2272653185785902,0.818178665556951,45.5252853601698,56.01357542503938,0.9189527667735717,1.3350322096401328,-5.614499522474432,0.13944201032404635,11.613351131164684,4.899993896484403,4.435111846818074,-1.425004577636713,-7.8084923956348575,4.958483240361431,-4.6167484866357995,1.7667393313623734,6.392147597387435,70.23807361281158,7.753480707020842,3.1917439089990736,7,-0.7999954223632812,-2.9499969482421875,-9.974994659423828,0.100006103515625,26.699996948242216,0,0.11178556623499292,2.4666646321614585,196.6000061035156,1.1666596024244638,194.5,1.880010253968858,197.8000030517578,0.11178556623499292 4978,2019-07-23,204.8000030517578,205.3999938964844,199.1000061035156,199.1000061035156,226438.0,0.03591303092116083,-1.2105232161261372,3.166659602424514,55.974846992267445,55.459984266708844,-5.7687062063954215,-5.354290297307642,-12.68973339601618,-6.842816710970368,11.955526199886018,7.699996948242216,3.595628246312515,5.240001678466797,-1.4537173271692438,11.933720684102838,1.8931421756487907,8.586861181284803,-13.0,95.58829964242778,35.728098378628516,3.3468595028180155,7,-6.200004577636719,-10.050003051757812,-16.650001525878906,-7.0,23.0,1,0.08398435884737432,1.2272653185785902,197.6999969482422,2.4666646321614585,196.6000061035156,1.1666596024244638,194.5,0.08398435884737432 4979,2019-07-24,206.3999938964844,207.0,202.6000061035156,205.0,142339.0,0.007812455180101985,2.384602744228105,0.24561309579580357,54.83870967741936,53.97467374338718,-6.8506549630181155,-6.4335385187806935,-14.191044860158541,-8.344898395204467,12.417999973535457,4.399993896484403,2.5132932321209296,6.299993133544945,-0.779998696137369,13.379984963227258,2.7599972187037736,9.839989048386116,-14.32799102783207,96.05259063170413,39.098565395290564,3.5399959148411586,7,-6.999992370605497,-11.249992370605497,-18.124992370605497,-8.599990844726591,23.800003051757784,2,0.07558142715517446,-1.2105232161261372,204.8000030517578,1.2272653185785902,197.6999969482422,2.4666646321614585,196.6000061035156,0.07558142715517446 4980,2019-07-25,206.3999938964844,206.8000030517578,204.3999938964844,206.1999969482422,109244.0,0.0,3.799945069197496,0.14285558583108007,52.3809424951136,51.78167273075544,-6.429403502809947,-5.718624385453779,-14.070988467000404,-8.263559202627363,12.43191124960753,2.400009155273409,2.348191644891756,5.659993743896507,-1.2582939815898442,12.578281469382858,2.2008498811533457,9.119137606639669,-13.730871142578167,96.05259063170413,41.80525217130141,3.459143862743171,7,-6.999992370605497,-11.249992370605497,-18.274993896484403,-8.599990844726591,23.40000915527341,3,0.06976748828052504,2.384602744228105,206.3999938964844,-1.2105232161261372,204.8000030517578,1.2272653185785902,197.6999969482422,0.06976748828052504 4981,2019-07-26,207.0,209.0,205.3999938964844,206.1999969482422,155081.0,0.002907006401446477,-1.9999936421955244,4.000076295108915,52.3809424951136,51.10282567046407,-6.839393385275855,-5.921264442946921,-14.58662364403466,-8.80218147007372,12.587795238501464,3.6000061035155966,2.1831485329759346,5.815000152587885,-1.5206429533280073,13.150643258503777,2.147178599629939,9.482821705545831,-13.75764215625,86.5771757096364,35.62164811367622,3.6678215529579425,7,-6.599998474121094,-10.849998474121094,-19.02499771118164,-9.199996948242188,23.600006103515597,4,0.07246376811594213,3.799945069197496,206.3999938964844,2.384602744228105,206.3999938964844,-1.2105232161261372,204.8000030517578,0.07246376811594213 4982,2019-07-29,205.0,208.3999938964844,204.3999938964844,207.0,70988.0,-0.009661835748792313,-1.49999046329326,-2.4999904632932157,63.900413886896246,51.985465653342715,-4.637276911663292,-3.7679091030450422,-12.456053515485166,-6.760426508717444,12.311802762302996,4.0,1.6196600373534977,3.5950004577636605,-3.9282882283853837,11.118289143912705,-0.1666438853108616,7.356644800838183,-10.812183626874997,59.5959346861775,3.0912691034929196,3.761644343074528,7,-4.599998474121094,-8.849998474121094,-16.924999237060547,-7.1999969482421875,25.0,0,0.09365852169874245,-1.9999936421955244,207.0,3.799945069197496,206.3999938964844,2.384602744228105,206.3999938964844,0.09365852169874245 4983,2019-07-30,204.6000061035156,205.3999938964844,203.8000030517578,204.3999938964844,95533.0,-0.0019511897389482558,-1.2857111716621659,-0.10000610351559658,62.55145919307959,52.509426195943995,-3.7366561312925057,-3.168052179806722,-11.850074567401947,-6.27491363616528,11.895747023653373,1.599990844726591,0.7021100931243893,2.965006256103493,-4.658025818053488,10.588038330260474,-0.8465097809749977,6.7765222931819835,-9.52345871277808,31.25002980235067,-26.653857292362293,3.8115160370784857,7,-4.20000457763669,-5.600006103515597,-16.425003051757784,-6.800003051757784,27.399993896484403,1,0.09677413099856502,-1.49999046329326,205.0,-1.9999936421955244,207.0,3.799945069197496,206.3999938964844,0.09677413099856502 4984,2019-07-31,205.0,206.1999969482422,204.3999938964844,204.8000030517578,102832.0,0.001955004323323628,-2.5999511726201945,0.9999237107113004,61.76472473899756,54.59786897189327,-3.3614136538937487,-3.4288078565942044,-12.031964493843958,-6.622280318093431,11.43668944912358,1.800003051757784,0.5690575984634165,3.1650001525878793,-4.596516746601736,10.926517051777495,-0.7157582970069143,7.045758602182673,-9.088045452706723,23.076877932550243,-35.098498838149084,3.880758449594801,7,-4.599998474121094,-4.650001525878906,-15.224998474121094,-7.1999969482421875,28.800003051757812,2,0.11121952708174532,-1.2857111716621659,204.6000061035156,-1.49999046329326,205.0,-1.9999936421955244,207.0,0.11121952708174532 4985,2019-08-01,205.0,205.1999969482422,202.8000030517578,203.6000061035156,98207.0,0.0,1.6666779695500322,7.000076295109626,58.63637656220629,56.439300155695946,-1.9169427785546986,-3.481280441776164,-11.844825602385015,-6.60328851018113,10.364911633351173,2.399993896484375,0.6549815315289891,3.0849998474121207,-4.77677248997918,10.946772184803422,-0.8458863212835297,7.015886016107771,-8.302762725544312,35.48383921166166,-21.693263327347992,3.930886168695655,8,-3.4499969482421875,-4.599998474121094,-15.224998474121094,-7.1999969482421875,28.0,3,0.1229268143816693,-2.5999511726201945,205.0,-1.2857111716621659,204.6000061035156,-1.49999046329326,205.0,0.1229268143816693 4986,2019-08-02,200.3999938964844,202.6000061035156,198.8000030517578,202.1999969482422,157616.0,-0.02243905416349068,1.9230552539687618,-1.2857220708446402,49.61536114032463,56.89375302015759,3.6640964892416434,0.7973136371588794,-7.162079049169478,-1.9619869215053711,8.82577297688419,6.1999969482421875,0.6837558767993528,-1.2850059509277116,-9.035122723474018,6.465110821618595,-5.160064337200879,2.5900524353454557,-2.9645908584960523,16.666587193731424,-37.64461218792209,3.8750583862731593,8,3.500007629394503,7.6293945028282906e-06,-10.17499542236331,-2.599990844726591,32.20001220703119,4,0.14670663697953912,1.6666779695500322,205.0,-2.5999511726201945,205.0,-1.2857111716621659,204.6000061035156,0.14670663697953912 4987,2019-08-06,193.8000030517578,196.1000061035156,192.5,192.8999938964844,109779.0,-0.03293408705459233,-3.235308901275424,-0.5000042385453234,41.74758192469262,55.31294579042706,10.787071130825126,6.817487157885694,-0.42538261176332526,4.6295242457509005,7.504825448012436,7.899993896484403,1.3260388944229362,-7.294996643066412,-15.56910806712898,0.9791147809961558,-11.43205235509771,-3.157940931035114,15.199996948242188,9.489075484243905,-42.18860969489666,4.13705571203129,8,6.9499969482421875,6.599998474121094,-3.5750045776367188,4.0,38.800003051757784,1,0.1898864936649649,1.9230552539687618,200.3999938964844,1.6666779695500322,205.0,-2.5999511726201945,205.0,0.1898864936649649 4988,2019-08-07,193.6999969482422,195.0,192.6999969482422,193.8999938964844,138062.0,-0.0005160273577958785,-1.0909147656732257,-0.2222165708763928,43.1438011029198,54.01351150437155,10.221899918070505,6.9094538434076185,-0.1708954614991569,4.789041842056747,7.893898075592126,2.3000030517578125,1.8855389417477397,-7.165002441406244,-16.002785277248307,1.6727803944358186,-11.583893859327276,-2.746111023485213,14.9700030517578,8.75910376313008,-43.91834782767005,4.418891417921031,8,7.0500030517578125,6.700004577636719,-2.6249923706054688,4.100006103515625,39.5,2,0.18740321953364503,-3.235308901275424,193.8000030517578,1.9230552539687618,200.3999938964844,1.6666779695500322,205.0,0.18740321953364503 4989,2019-08-08,196.8000030517578,196.8000030517578,194.3999938964844,196.1999969482422,128888.0,0.016004161860384336,6.999949137887093,-3.000076295109057,53.87205940755818,54.17919116130983,6.277024190573769,3.8741898407899384,-3.054646665575234,1.7435462324913544,8.481776188290228,3.100006103515625,2.3760375423454434,-3.979996490478527,-12.945332067454075,4.985339086497021,-8.462664278966287,0.5026712980092327,11.546596948242183,33.85829988213484,-23.81583334023228,4.482667788487771,8,3.9499969482421875,3.5999984741210938,-5.525001525878906,1.0,36.399993896484375,3,0.17886177033739514,-1.0909147656732257,193.6999969482422,-3.235308901275424,193.8000030517578,1.9230552539687618,200.3999938964844,0.17886177033739514 4990,2019-08-09,195.5,197.1000061035156,195.0,196.8999938964844,72291.0,-0.0066057064613760375,1.3333163792957714,-2.3332994252581725,48.09687485150402,53.703183645353214,6.557896187832057,5.130054845851475,-1.5103507489229742,3.0990372995349276,9.078963584711087,2.1000061035155966,1.9240064025570973,-5.084999847412121,-14.341637653543728,4.1716379587194865,-9.713318750477924,-0.4566809443463171,12.529667999999987,29.70295234728387,-28.10301194552303,4.6283189030657965,8,4.9499969482421875,4.900001525878906,-4.025001525878906,2.3000030517578125,37.1000061035156,4,0.1959079439987612,6.999949137887093,196.8000030517578,-1.0909147656732257,193.6999969482422,-3.235308901275424,193.8000030517578,0.1959079439987612 4991,2019-08-12,194.6000061035156,197.3999938964844,193.3999938964844,196.1000061035156,68809.0,-0.004603549342631186,-1.0512692103039816,1.0714332425067903,44.5993185115714,51.558617492539334,6.161972273725723,5.808022054866171,-0.35536624503365033,4.037714170674036,9.813668515644183,4.0,1.3215846485672103,-5.654994201660173,-15.282469317171177,3.9724809138508306,-10.468731759415675,-0.8412566439046714,13.119068536484377,42.85732080242563,-12.823513813607832,4.813737557755502,8,4.749992370605497,5.79999542236331,-1.925003051757784,0.7999954223633097,34.199996948242216,0,0.19732781445062186,1.3333163792957714,195.5,6.999949137887093,196.8000030517578,-1.0909147656732257,193.6999969482422,0.19732781445062186 4992,2019-08-13,196.8000030517578,198.1999969482422,193.3000030517578,194.6999969482422,130032.0,0.01130522548427848,1.0,-1.4000040690104167,33.19326869074402,48.296596325613166,2.9910207644349214,3.487550143226514,-2.305012493236319,1.892140591483411,10.39065310900424,4.899993896484375,0.8037383994016807,-3.2649971008300724,-13.013036494359312,6.483042292699167,-8.139016797594707,1.6090225959345617,10.614690095442171,74.5455655184659,22.92494551628816,4.87401969676462,8,2.5499954223632812,3.5999984741210938,-1.7999992370605469,-1.4000015258789062,34.399993896484375,1,0.18191058179172126,-1.0512692103039816,194.6000061035156,1.3333163792957714,195.5,6.999949137887093,196.8000030517578,0.18191058179172126 4993,2019-08-14,194.3000030517578,197.6999969482422,193.3999938964844,197.6999969482422,519221.0,-0.012703251835532225,1.5294181005466079,-1.619040006975426,25.506088381141154,44.26785895251801,4.331856914637342,5.929256710294766,0.4891490166489234,4.4070315638753925,11.04042554584524,4.300003051757784,0.1045455079034241,-5.534997558593744,-15.610347867684766,4.540352750497277,-10.57267271313927,-0.49732240404821937,12.816396232498164,20.408188686060925,-24.53490318640371,5.037675154545517,8,4.549995422363281,6.099998474121094,1.6749954223632812,1.0999984741210938,35.09999084472659,2,0.19711787159136263,1.0,196.8000030517578,-1.0512692103039816,194.6000061035156,1.3333163792957714,195.5,0.19711787159136263 4994,2019-08-15,198.3999938964844,198.8000030517578,186.6999969482422,193.1000061035156,480090.0,0.021101342153012848,2.9672111464091855,-1.5588227374316885,36.11110522423017,41.76505102607622,-0.8971441349651741,1.9779298854422223,-3.2113922227402725,0.3305957880457129,11.951351186126427,12.100006103515625,-0.7547241243983365,-1.4650062561034929,-11.518392991521807,8.588380479314822,-6.49169962381265,3.5616871116056643,8.424077402086454,96.6941408801671,55.811211610776226,5.026693367709153,8,-3.749992370605497,-0.5499954223633097,-2.1749954223633097,-3.7999954223633097,27.800003051757784,3,0.17540324658434603,1.5294181005466079,194.3000030517578,1.0,196.8000030517578,-1.0512692103039816,194.6000061035156,0.17540324658434603 4995,2019-08-16,214.0,214.0,203.3999938964844,204.1999969482422,562255.0,0.07862906544067205,1.1632658780885357,1.8490614383600885,57.99086980695882,42.69566310014669,-16.85916476202948,-12.739438310066475,-18.241782450914286,-15.19993031274629,11.963119105560398,15.600006103515597,-1.2191743710695562,13.15999984741211,1.6243546589170705,24.695645035907148,7.39217725316459,18.92782244165963,-27.300003051757812,100.0,62.216253930091995,5.767822594247517,8,-13.650001525878906,-13.650001525878906,-17.60000228881836,-21.0,10.199996948242188,4,0.08971961190767375,2.9672111464091855,198.3999938964844,1.5294181005466079,194.3000030517578,1.0,196.8000030517578,0.08971961190767375 4996,2019-08-19,218.6000061035156,218.8000030517578,213.3999938964844,214.0,279777.0,0.02149535562390459,1.1600036621093637,0.4693882317404483,64.65518091861864,45.24095187724957,-20.792561968571505,-16.450160287478923,-22.177961536723046,-19.748668282834842,11.761523513152412,5.400009155273409,-1.5874168513739164,16.66000595092771,2.8543775492377392,30.465634352617684,9.757191750082711,23.562820151772712,-31.90000915527341,99.37695666599792,61.693978390175616,6.902814200844987,8,-15.850006103515597,-15.850006103515597,-22.025005340576143,-25.600006103515597,6.599990844726591,0,0.06404391403983056,1.1632658780885357,214.0,2.9672111464091855,198.3999938964844,1.5294181005466079,194.3000030517578,0.06404391403983056 4997,2019-08-20,219.8000030517578,221.8000030517578,216.8000030517578,218.1999969482422,205596.0,0.005489464385805887,-1.2727304253740142,0.3478269522931297,66.10169272352915,47.79182872398394,-20.022148910670865,-16.769362413350336,-22.81867639607134,-20.86674637280089,12.174901180667362,5.0,-1.820586693217649,16.755002593994135,0.9808758981198764,32.52912928986839,8.867939246057006,24.642065941931264,-31.816005859374997,94.30199529281654,53.50003323872419,7.887063347937125,8,-15.550003051757812,-15.550003051757812,-22.95000457763672,-26.800003051757812,5.0,1,0.040946314263156314,1.1600036621093637,218.6000061035156,1.1632658780885357,214.0,2.9672111464091855,198.3999938964844,0.040946314263156314 4998,2019-08-21,222.0,223.0,220.1999969482422,220.1999969482422,828142.0,0.0100090851578567,-2.111109227313186,1.124997615823304,67.34693877551018,49.28903754264528,-19.8757778304778,-18.566629953881744,-24.30946318970564,-22.955232782686664,12.965477277714394,3.1999969482421875,-1.3759525836901219,18.094999694824224,0.18687407294154923,36.0031253167069,9.140936883882887,27.049062505765562,-31.987042456054695,97.24517929495994,51.96212122663905,8.95406281094134,8,-17.150001525878906,-17.150001525878906,-24.875,-29.0,5.399993896484403,2,0.04144142769478454,-1.2727304253740142,219.8000030517578,1.1600036621093637,218.6000061035156,1.1632658780885357,214.0,0.04144142769478454 4999,2019-08-22,222.0,223.1999969482422,219.1999969482422,222.1999969482422,935258.0,0.0,2.636368680598423,-0.11110922731318612,67.34693877551018,51.42793353420152,-17.796758680032923,-18.274959733839097,-23.646882511374002,-22.821992409030884,13.439870764437833,4.0,-0.02303342755632798,17.31499938964845,-2.3258044691119153,36.95580324840881,7.494597460268267,27.13540131902863,-29.348079059570324,93.93941028642591,45.4580771402239,9.820401929380187,8,-17.050003051757812,-17.050003051757812,-24.775001525878906,-29.0,9.199996948242188,3,0.03333330584001981,-2.111109227313186,222.0,-1.2727304253740142,219.8000030517578,1.1600036621093637,218.6000061035156,0.03333330584001981 5000,2019-08-23,220.8000030517578,225.6000061035156,220.0,222.0,209985.0,-0.005405391658748537,-2.9999999999999796,6.0000762951094835,72.36843558229853,54.51339098650454,-14.114875535878184,-16.802298723890544,-21.84906381812104,-21.42061217912405,14.045164300761016,5.600006103515597,1.4069435514595057,15.395001983642572,-5.524642149228612,36.31464611651376,4.935179917206995,25.85482405007815,-25.093274510546877,60.65575205743308,7.813396633055859,10.459822066435587,8,-14.650001525878906,-14.650001525878906,-23.35000228881836,-27.800003051757812,12.199996948242188,4,0.024456493758374442,2.636368680598423,222.0,-2.111109227313186,222.0,-1.2727304253740142,219.8000030517578,0.024456493758374442 5001,2019-08-26,222.0,223.0,216.3999938964844,219.0,210636.0,0.005434768712212712,1.6400024414062386,-2.5000063578449447,85.07462573262116,60.277986213379776,-12.31444124598886,-17.729937612443052,-22.40885020208293,-22.399984473701636,14.037303511401952,6.600006103515597,2.3895665862320357,15.84499893188476,-6.351964556631145,38.041962420400665,4.746517187626807,26.943480676142713,-22.70607815131251,60.869550795114606,2.4382360497630344,11.098481744257949,8,-15.849998474121094,-15.849998474121094,-24.549999237060547,-29.0,11.0,0,0.009909896163253107,-2.9999999999999796,220.8000030517578,2.636368680598423,222.0,-2.111109227313186,222.0,0.009909896163253107 5002,2019-08-27,224.1999969482422,225.6000061035156,221.1999969482422,223.6000061035156,146733.0,0.009909896163253107,1.5882337101645967,0.19999694824219696,86.05201986023951,67.00531193327959,-11.41994066376273,-19.41308589869402,-24.11040522924725,-24.413502915593,14.387793117260017,4.400009155273409,3.8938366588879205,17.084996032714855,-6.517882909574524,40.687874975004235,5.283556561570151,28.88643550385956,-21.749344988975338,84.78252937313019,19.239025046097254,11.80143947114469,8,-18.04999542236328,-18.04999542236328,-27.92499542236328,-31.199996948242188,5.199996948242216,1,0.00446030336133707,1.6400024414062386,222.0,-2.9999999999999796,220.8000030517578,2.636368680598423,222.0,0.00446030336133707 5003,2019-08-28,224.3999938964844,228.3999938964844,221.6000061035156,224.3999938964844,254039.0,0.0008920470605018327,-1.4285776566757202,0.0,85.02538808272433,72.44023225089006,-7.712267040468106,-19.029302905148796,-23.7284361537111,-24.460370297955848,15.024067366669058,6.799987792968807,5.794898369906122,16.29499359130861,-8.49485707318695,41.08484425580417,3.900068259060845,28.689918923556377,-19.17141943990771,66.66666666666666,-2.7656346937937855,12.394925332247777,8,-8.5,-16.849998474121122,-28.57499313354495,-31.399993896484403,4.400009155273409,2,0.0017825720416817514,1.5882337101645967,224.1999969482422,1.6400024414062386,222.0,-2.9999999999999796,220.8000030517578,0.0017825720416817514 5004,2019-08-29,227.8000030517578,227.8000030517578,222.0,223.0,210733.0,0.015151556362527518,1.4166664017573027,100.0,88.91568063600121,75.87632234300588,-7.267575924667426,-21.748678480583635,-26.465957578915095,-27.72328746791851,15.534017602074776,5.8000030517578125,8.146150556525242,18.555002593994146,-7.688029183614276,44.79803437160257,5.433486705189921,31.67651848279837,-19.327429873594042,95.00007629394509,19.69369910360328,13.121515888804215,8,-6.900009155273409,-20.25000762939453,-31.125003814697266,-34.80000305175781,3.0,3,-0.0017559664175356149,-1.4285776566757202,224.3999938964844,1.5882337101645967,224.1999969482422,1.6400024414062386,222.0,-0.0017559664175356149 5005,2019-08-30,230.1999969482422,230.3999938964844,227.0,227.8000030517578,169342.0,0.01053553057213552,1.4285776566757202,0.49999841054381655,91.39535288091363,78.84745256103865,-7.96560678129984,-23.361719753916475,-28.158693047737927,-30.039500534988463,16.586842490963082,3.3999938964844034,11.272733245098607,19.694996643066418,-8.06582111336553,47.455814399498365,5.814587764850444,33.57540552128239,-18.93758486951353,98.57145036969845,18.368985876084068,13.880408878215972,8,-6.800003051757784,-21.650001525878906,-32.92499542236328,-36.79999542236328,3.400009155273409,4,0.004344048710933857,1.4166664017573027,227.8000030517578,-1.4285776566757202,224.3999938964844,1.5882337101645967,224.1999969482422,0.004344048710933857 5006,2019-09-02,229.8000030517578,231.8000030517578,227.8000030517578,230.3999938964844,159862.0,-0.0017375929704044335,1.3529348406582804,-0.2499968210775394,90.04856148813258,81.5082157571057,-6.492582717365451,-21.761965299654435,-26.919002352392,-29.61787640842988,18.029091028880444,4.0,14.127946399286088,17.825002288818354,-10.783488211867109,46.433492789503816,3.5207570384756366,32.12924753916107,-15.475577882188247,81.13208633590622,0.20521947954148345,14.304245250342724,9,-5.700004577636719,-20.550003051757812,-32.525001525878906,-36.400001525878906,3.599990844726591,0,0.013925138841366591,1.4285776566757202,230.1999969482422,1.4166664017573027,227.8000030517578,-1.4285776566757202,224.3999938964844,0.013925138841366591 5007,2019-09-03,230.6000061035156,231.0,228.6000061035156,230.0,250839.0,0.0034813013104164625,2.42857765667579,-1.0000254317030663,95.94938870177013,84.68626574891236,-6.257544871544923,-20.726294160880713,-26.810790375137685,-30.47121340063913,18.39079446460004,2.3999938964844034,15.107480979750278,16.785005187988247,-11.634652509723196,45.20466288569969,2.5751763391325255,30.99483403684397,-13.129976915152156,88.23532051694374,-0.3324281434293539,14.209828848855718,9,-6.500007629394503,-21.350006103515597,-32.32500457763669,-36.20000457763669,3.599990844726591,1,0.010407605520214247,1.3529348406582804,229.8000030517578,1.4285776566757202,230.1999969482422,1.4166664017573027,227.8000030517578,0.010407605520214247 5008,2019-09-04,230.0,232.0,228.3999938964844,230.6000061035156,308295.0,-0.002601934465024547,1.117654450637712,-1.0,93.88889736599398,87.63537225896613,-4.920882824866055,-18.20049416009749,-25.65832853517179,-29.925378075837415,18.816242103609298,3.6000061035155966,15.409067124410171,14.369998931884766,-13.266444521392032,42.00644238516156,0.551777205246367,28.188220658523164,-9.95057551622557,80.0,-7.228352730121571,13.818221726638397,9,-5.8000030517578125,-20.650001525878906,-31.724998474121094,-35.599998474121094,9.399993896484403,2,-0.002608722189198276,2.42857765667579,230.6000061035156,1.3529348406582804,229.8000030517578,1.4285776566757202,230.1999969482422,-0.002608722189198276 5009,2019-09-05,232.0,232.3999938964844,230.1999969482422,230.1999969482422,695361.0,0.008695652173912993,-1.444436909252776,-2.999974568943736,90.1785823763664,89.614277458307,-5.982312741124588,-18.370027421915836,-27.055123222916393,-31.974855910236755,19.71222352973282,2.3999938964844034,15.630932833740815,14.609999084472662,-12.454749137524118,41.67474730646944,1.0776249734742578,28.142373195471066,-9.560460412980461,92.59269724832811,6.691540690835851,13.532374110998392,9,-7.600006103515597,-22.45000457763672,-32.29999923706055,-37.599998474121094,8.800003051757812,3,-0.013793090294147325,1.117654450637712,230.0,2.42857765667579,230.6000061035156,1.3529348406582804,229.8000030517578,-0.013793090294147325 5010,2019-09-06,233.8000030517578,233.8000030517578,230.0,232.1999969482422,1739243.0,0.007758633843783613,3.7499856949398236,0.8888907726868139,88.77552053125537,90.02548799148857,-6.4194087728683655,-18.080570539295053,-28.154092140661504,-33.79521164546753,20.79184630484214,3.8000030517578125,15.67282723756577,14.495001983642567,-11.444804252136834,40.43480821942197,1.5250988657528808,27.464905101532253,-9.368372602845312,100.0,15.150617658233017,12.969903117889697,9,-6.3000030517578125,-23.550003051757812,-33.42500305175781,-39.400001525878906,11.199996948242188,4,-0.012831479729860651,-1.444436909252776,232.0,1.117654450637712,230.0,2.42857765667579,230.6000061035156,-0.012831479729860651 5011,2019-09-09,233.0,235.0,231.3999938964844,234.0,424644.0,-0.0034217409808190435,1.4000040690103976,-0.6249976158233039,84.37499751647285,89.8391521755145,-4.352696681327757,-15.026656646407417,-26.7929678999796,-32.982098577246234,21.68233146441678,3.6000061035155966,15.74304147408293,11.774999237060541,-12.064983074140969,35.61498154826205,-0.14499191854019955,23.694990392661282,-6.694695030518432,69.69699772043137,-13.380156078654565,11.919991155600748,9,-4.6999969482421875,-22.150001525878906,-32.02499771118164,-38.599998474121094,15.800003051757812,0,0.0025751334914831947,3.7499856949398236,233.8000030517578,-1.444436909252776,232.0,1.117654450637712,230.0,0.0025751334914831947 5012,2019-09-10,232.6000061035156,234.6000061035156,230.0,231.3999938964844,1679940.0,-0.0017167120020790128,-1.3000030517577983,-1.2000122070311932,80.45979833836988,89.33186442614178,-2.945618269133206,-12.445169750162506,-25.90552647796747,-32.638249489722796,22.69145731615812,4.600006103515597,15.737079518513497,9.585005187988259,-11.78081018548815,30.950820561464667,-1.0979024987499315,20.26791287472645,-4.555762127930336,63.63648974194116,-16.91946261726963,10.682907686738199,9,-4.100006103515597,-21.750007629394503,-30.45000457763669,-38.20000457763669,17.0,1,0.0034393283403990615,1.4000040690103976,233.0,3.7499856949398236,233.8000030517578,-1.444436909252776,232.0,0.0034393283403990615 5013,2019-09-11,232.6000061035156,234.0,231.6000061035156,234.0,188967.0,0.0,2.42857765667579,-1.1666497126291415,80.45979833836988,88.39232194862718,-1.855219700116976,-9.938248743436759,-25.388685890982316,-32.67899714315092,23.75511758285908,2.3999938964844034,15.205012366352776,7.670005035400351,-9.265429797630958,24.60543986843166,-0.7977123811153035,16.137722451916005,-3.164610923047377,52.000122070311924,-25.75323364921598,8.467717416515661,9,-1.6000061035155966,-21.750007629394503,-32.02500534057614,-38.20000457763669,12.0,2,0.006878722281780769,-1.3000030517577983,232.6000061035156,1.4000040690103976,233.0,3.7499856949398236,233.8000030517578,0.006878722281780769 5014,2019-09-12,233.1999969482422,234.0,229.6000061035156,233.8000030517578,206609.0,0.002579496255299185,7.799987792968807,0.4285776566757406,86.90477055487537,87.89336835684516,-1.79771654529398,-8.218818086321306,-25.48644599049902,-33.24001828308309,23.495339188085286,4.399993896484403,14.404464971864371,6.529995727539074,-5.314097336171471,18.37408879124962,0.6079491956838012,12.452042259394347,1.8000030517578125,66.66657247650444,-12.702191315686079,5.92204653185527,9,-1.7999954223632812,-22.349998474121094,-32.624996185302734,-38.79999542236328,30.800003051757812,3,0.026586608187727734,2.42857765667579,232.6000061035156,-1.3000030517577983,232.6000061035156,1.4000040690103976,233.0,0.026586608187727734 5015,2019-09-13,233.1999969482422,236.0,232.3999938964844,233.8000030517578,188896.0,0.0,-2.2727146622278296,1.0,85.89744718352911,87.43213343411144,-1.4834107831013625,-7.069086137918191,-25.051231149163414,-33.20703971218202,24.87836062599299,3.6000061035155966,13.787667220108517,5.569995880126953,-4.993316862939224,16.13330862319313,0.2883395085938787,10.851652251660028,-3.599990844726591,56.249910592947764,-24.40719918920417,5.281656371533084,9,-1.0,-21.849998474121094,-32.624996185302734,-38.79999542236328,44.40000915527338,4,0.03259007805734404,7.799987792968807,233.1999969482422,2.42857765667579,232.6000061035156,-1.3000030517577983,232.6000061035156,0.03259007805734404 5016,2019-09-16,232.6000061035156,234.0,231.0,233.1999969482422,185756.0,-0.0025728595736634885,1.727276510448817,0.9999745689436413,80.00006539488137,85.65998640001268,-0.4967044715077975,-5.656483719784802,-24.06560509242533,-32.53890334960312,25.55232673998117,3.0,12.613442809637831,4.270005035400374,-5.606944499044715,14.146954569845462,-0.6684697318221708,9.208479802622918,-3.0,46.87504470352601,-31.88628156659093,4.938474767222539,9,-0.4000091552734091,-21.250007629394503,-32.17500686645505,-38.20000457763669,46.19998168945315,0,0.053310376487978095,-2.2727146622278296,233.1999969482422,7.799987792968807,233.1999969482422,2.42857765667579,232.6000061035156,0.053310376487978095 5017,2019-09-17,228.8000030517578,232.3999938964844,227.6000061035156,232.3999938964844,1570484.0,-0.01633707202082635,1.666666666666656,6.000076295109246,62.50003251164127,82.17233474952906,3.376155576663649,-1.2096724977847657,-19.935515182862872,-28.637871333762973,25.59059038596059,5.0,10.92189621402133,0.02000198364257244,-9.003851356068878,9.043855323354023,-4.491924686213139,4.531928653498284,7.1999969482421875,14.285688335374186,-63.2789106322946,4.511926669855719,9,3.0,-17.45000457763672,-28.925003051757812,-34.400001525878906,54.40000915527344,1,0.08741258624666948,1.727276510448817,232.6000061035156,-2.2727146622278296,233.1999969482422,7.799987792968807,233.1999969482422,0.08741258624666948 5018,2019-09-18,231.1999969482422,233.8000030517578,228.0,228.8000030517578,242857.0,0.010489483673395972,-1.9000015258789062,-0.6666666666666614,60.24096053299212,78.84593232248746,1.3011074517191616,-3.04099981934462,-21.735391484424042,-30.89630746096904,25.574654639280908,5.8000030517578125,9.423154476203877,1.9599960327148551,-6.530842765261042,10.450834830690752,-2.285423366273079,6.205415431702789,4.632003173828139,42.85706500612188,-31.159436630318105,4.245419398987948,9,0.600006103515625,-19.849998474121094,-31.324996948242188,-36.79999542236328,55.19999694824219,2,0.07958481573592979,1.666666666666656,228.8000030517578,1.727276510448817,232.6000061035156,-2.2727146622278296,233.1999969482422,0.07958481573592979 5019,2019-09-19,229.3999938964844,232.8000030517578,228.8000030517578,231.8000030517578,195712.0,-0.007785480430437697,-1.222227873639951,-1.000006357844933,47.49998807905976,74.2597620500213,3.0100535477029666,-0.6937515345664735,-19.35026139151617,-28.9765499715015,25.750427758734105,4.0,7.5577126143075475,-0.21000671386715908,-7.987411511795472,7.567398084061153,-4.098709112831301,3.678695685096983,6.267366345214839,21.42844167687008,-47.43797271341326,3.8887023989641563,9,2.400009155273409,-18.04999542236331,-29.774993896484403,-34.9999923706055,62.80001831054685,3,0.06625986317109556,-1.9000015258789062,231.1999969482422,1.666666666666656,228.8000030517578,1.727276510448817,232.6000061035156,0.06625986317109556 5020,2019-09-20,226.1999969482422,229.3999938964844,225.3999938964844,229.1999969482422,187942.0,-0.01394942037220015,1.352945400364377,1.2499952316466225,40.42550946532519,69.37648559989377,5.608400378764827,3.0899663388216823,-15.61927152642258,-25.67419064099053,25.34211338184862,4.0,5.882012251629192,-3.6800033569335824,-10.483596709297245,3.1235899954300805,-7.0818000331154,-0.27820668075176513,9.306016210693372,9.30235446496661,-55.616096939548854,3.4017966761818257,9,4.5,-6.5,-29.949996948242188,-31.79999542236328,69.40000915527344,4,0.16710876906159733,-1.222227873639951,229.3999938964844,-1.9000015258789062,231.1999969482422,1.666666666666656,228.8000030517578,0.16710876906159733 5021,2019-09-23,224.1999969482422,226.1999969482422,222.1999969482422,225.0,164878.0,-0.008841733098951532,1.5000023841880648,0.2666676839192708,33.99996490475847,64.21428188504805,6.96085487764492,5.54766711598694,-13.15859921699871,-23.59838610675388,25.467450955824013,4.0,4.784740556473253,-5.790003204345709,-12.111199391813074,0.531192983121656,-8.950601298079391,-2.6294051106120264,10.901775440195337,17.24137023853684,-42.88000078773028,3.160598093733679,9,4.900001525878906,0.5,-23.849998474121094,-27.29999542236328,64.80000305175781,0,0.23818024033069496,1.352945400364377,226.1999969482422,-1.222227873639951,229.3999938964844,-1.9000015258789062,231.1999969482422,0.23818024033069496 5022,2019-09-24,225.1999969482422,228.8000030517578,225.1999969482422,225.6000061035156,158822.0,0.00446030336133707,-16.999618539004388,0.5000095367067489,38.235274318159576,59.522668105024685,5.36495710459198,4.876443663649866,-13.65746629761361,-24.477675979219896,25.337861917771775,4.600006103515625,3.6805396499761684,-4.840003204345692,-10.981633700753918,1.301627292062534,-7.910818452549819,-1.7691879561415647,9.127668913783623,25.862055357805264,-30.433457736998495,3.070815248204118,9,3.9000015258789062,1.0,-22.449996948242188,-25.899993896484375,63.80000305175781,1,0.23801061976499693,1.5000023841880648,224.1999969482422,1.352945400364377,226.1999969482422,-1.222227873639951,229.3999938964844,0.23801061976499693 5023,2019-09-25,224.8000030517578,226.0,222.3999938964844,225.1999969482422,141178.0,-0.001776171855705222,2.6000061035155966,0.9999618539005097,30.85104397053756,53.29447626232048,5.075955624636947,5.5947895486951325,-12.695850311162218,-23.94210527841807,24.790974122724062,3.6000061035155966,2.6776117622511038,-5.259997558593739,-11.326438779555275,0.8064436623677977,-8.293218169074521,-2.2267769481129562,8.800002675440993,24.528345343624853,-26.053213056856105,3.0332206104807726,9,4.299995422363281,1.399993896484375,-20.550003051757812,-23.45000457763672,59.80000305175781,2,0.25978651406791786,-16.999618539004388,225.1999969482422,1.5000023841880648,224.1999969482422,1.352945400364377,226.1999969482422,0.25978651406791786 5024,2019-09-26,227.3999938964844,230.1999969482422,225.0,225.0,220479.0,0.011565795415616531,-3.3333418104599266,-6.0000762951095545,33.673412985411616,47.49180579586298,1.7508319632928817,3.123434600890164,-14.6569660962152,-26.369266754341737,24.357786681510706,5.399993896484375,1.8653468995945275,-2.640006256103476,-8.74036283846496,3.460350326258009,-5.690184547284218,0.41017203507726663,5.516011303976995,64.9999618530277,19.815668068706927,3.0501782911807407,9,0.7000045776366903,-1.199996948242216,-22.54999542236331,-24.899993896484403,63.80001831054685,3,0.2594547123288735,2.6000061035155966,224.8000030517578,-16.999618539004388,225.1999969482422,1.5000023841880648,224.1999969482422,0.2594547123288735 5025,2019-09-27,231.1999969482422,231.8000030517578,228.1999969482422,228.1999969482422,149572.0,0.016710655909197625,-1.4000040690104167,1.2500031789224577,46.01768537266958,43.715985793395014,-2.6403689241123516,-0.6301160848298082,-17.654380263071232,-29.974185819371428,23.67827279610763,4.400009155273409,1.0932293533620339,1.1099967956542969,-5.012234619754281,7.232228211062875,-1.951118912049992,4.171112503358586,1.0730477570860444,93.74994039539311,49.53205564030603,3.061115707704284,9,-3.1999969482421875,-5.0,-26.25,-28.400001525878906,59.40000915527344,4,0.2638408999306556,-3.3333418104599266,227.3999938964844,2.6000061035155966,224.8000030517578,-16.999618539004388,225.1999969482422,0.2638408999306556 5026,2019-09-30,233.0,233.3999938964844,229.3999938964844,231.0,261679.0,0.007785480430437808,1.8571553133514407,0.6666666666666666,50.83332167729915,42.41968458957923,-4.892125193092653,-2.295798157088882,-18.68203042409135,-31.585817953042152,22.890334930969924,4.0,0.15709059852585483,2.75,-3.5061154908093215,9.006115490809321,-0.37805774540467496,5.878057745404675,-10.800003051757812,96.36369185014179,52.346572359814985,3.128057745404665,9,-5.0,-6.8000030517578125,-26.849998474121094,-28.54999542236328,60.0,0,0.26866955409234183,-1.4000040690104167,231.1999969482422,-3.3333418104599266,227.3999938964844,2.6000061035155966,224.8000030517578,0.26866955409234183 5027,2019-10-01,233.0,236.3999938964844,231.6000061035156,233.8000030517578,203700.0,0.0,-1.666666666666656,-0.40000152587890625,50.83332167729915,41.37439138339112,-4.731243293552353,-2.220630530950416,-17.92921470793368,-31.360406977728758,22.230713588223765,4.799987792968807,-0.7603874606797376,2.63000030517577,-3.7453165225423106,9.00531713289385,-0.5576581086832846,5.817658719034824,-10.57600311279296,75.71432931082569,31.355913279834233,3.187658413859047,10,-3.7000045776367188,-4.200004577636719,-26.849998474121094,-28.54999542236328,53.0,1,0.24034334763948495,1.8571553133514407,233.0,-1.4000040690104167,231.1999969482422,-3.3333418104599266,227.3999938964844,0.24034334763948495 5028,2019-10-02,229.3999938964844,231.8000030517578,228.8000030517578,231.0,185192.0,-0.015450669972169928,-1.1428664850136239,1.9999999999999645,42.96295333464073,40.87027641178901,-1.5795227076497156,1.4041092563315658,-13.831593281015529,-27.507330464548403,21.189046410119815,4.1999969482421875,-1.6041171894816273,-0.9400054931640227,-7.328287005168079,5.448276018840033,-4.134146249166037,2.254135262837991,-6.416957128906262,38.59645835285315,-2.8186723501435864,3.1941407560020276,10,-0.09999847412112217,-0.3999938964844034,-23.249992370605497,-24.949989318847685,58.20001220703122,2,0.2598082288110688,-1.666666666666656,233.0,1.8571553133514407,233.0,-1.4000040690104167,231.1999969482422,0.2598082288110688 5029,2019-10-03,228.8000030517578,231.1999969482422,226.3999938964844,228.0,143016.0,-0.0026154789044908755,-1.3999923706345923,-0.5000000000000089,42.02898951344322,41.04844086157989,-1.1997582786306396,1.846756523511715,-12.782279687534924,-26.628044802766965,19.863668318500007,4.800003051757784,-1.9679721817979043,-1.3799964904785043,-7.753496824052462,4.9935038430954535,-4.566746657265497,1.8067536763084888,-5.280287999023415,24.00009155273409,-14.896658235352675,3.1867501667869833,10,0.49999237060546875,0.399993896484375,-17.075008392333984,-22.95000457763672,63.59999084472656,3,0.24388112896630965,-1.1428664850136239,229.3999938964844,-1.666666666666656,233.0,1.8571553133514407,233.0,0.24388112896630965 5030,2019-10-04,230.8000030517578,231.8000030517578,229.0,229.8000030517578,137793.0,0.008741258624666903,-1.153843445191732,1.2499952316466079,46.89654482955665,42.48139418655747,-2.7699131598879774,-0.41056984184018575,-14.300452702317727,-28.32470448408526,18.32204771484543,3.0,-2.4263115245041718,0.770003509521473,-5.382140059190164,6.92214707823311,-2.3060682748343595,3.8460752938773055,-6.765076845273427,44.00009155273409,5.86003959231229,3.076071784355822,10,-1.400009155273409,-1.5000076293945312,-16.575008392333984,-24.95000457763672,57.80000305175781,4,0.26169847641522126,-1.3999923706345923,228.8000030517578,-1.1428664850136239,229.3999938964844,-1.666666666666656,233.0,0.26169847641522126 5031,2019-10-07,233.6000061035156,234.0,230.0,230.8000030517578,218556.0,0.012131728833339128,1.222227873639951,2.800003051757784,58.57143869205944,44.74096800587967,-4.577694532991131,-3.3342667560237658,-16.59550120951937,-30.824359675939746,16.67934354927484,4.0,-2.4372061061052364,3.5400062561034815,-2.678610591123771,9.758623103330734,0.43069783248986937,6.649314679717094,-9.070477189431216,72.00012207031193,29.56857533851955,3.109308423613625,10,-4.200012207031193,-4.300010681152315,-17.62501144409177,-26.750007629394503,52.00000000000003,0,0.24400684293964248,-1.153843445191732,230.8000030517578,-1.3999923706345923,228.8000030517578,-1.1428664850136239,229.3999938964844,0.24400684293964248 5032,2019-10-08,233.3999938964844,236.8000030517578,231.8000030517578,235.8000030517578,192468.0,-0.0008562166173170516,1.27272254377356,-0.8571451926692483,54.26355947289768,47.34235861725301,-3.455581264476791,-3.2372226001285185,-15.817971706213712,-30.288582369664567,15.490909801915272,5.0,-2.016125874982748,3.299994659423845,-2.9972078612161965,9.597197180063887,0.15139339910382432,6.448595919743866,-8.395646383104008,67.30763305579008,23.900082594604378,3.148601260320017,10,-2.499992370605497,-3.8999938964844034,-16.724994659423857,-25.84999084472659,56.6000061035156,1,0.25535564551020884,1.222227873639951,233.6000061035156,-1.153843445191732,230.8000030517578,-1.3999923706345923,228.8000030517578,0.25535564551020884 5033,2019-10-09,234.1999969482422,236.1999969482422,232.0,233.0,129821.0,0.0034276052813977387,-1.6250005960470162,-0.49999682109774446,59.67742431672318,50.23169320962097,-3.108906250409575,-4.122579157448627,-16.00635922907429,-30.706438530378506,14.238251618110361,4.1999969482421875,-1.1910280501093382,4.019998168945307,-2.4492335660893048,10.489229903979918,0.785382301428001,7.254614036462613,-8.487910102559141,74.99996332025081,27.622001013431998,3.2346158675173045,10,-2.5999984741210938,-4.6999969482421875,-17.52499771118164,-26.649993896484375,55.40000915527344,2,0.22117849584432547,1.27272254377356,233.3999938964844,1.222227873639951,233.6000061035156,-1.153843445191732,230.8000030517578,0.22117849584432547 5034,2019-10-10,239.3999938964844,239.8000030517578,232.8000030517578,234.1999969482422,216373.0,0.022203232348424917,1.3333273993749,4.333341810459951,74.62685717376527,53.41049007640938,-7.183070818994111,-9.31168716784967,-20.53460101395504,-35.48857441595783,13.668887104757394,7.0,-0.3296363423591231,8.909995269775408,1.3322164074476746,16.48777413210314,5.121105838611527,12.698884700939288,-13.022632078436885,96.29621257182605,42.28013621698639,3.788889431163873,10,-6.29999542236331,-8.399993896484403,-22.624996185302763,-31.749992370605497,51.20001220703122,3,0.20133673114408146,-1.6250005960470162,234.1999969482422,1.27272254377356,233.3999938964844,1.222227873639951,233.6000061035156,0.20133673114408146 5035,2019-10-11,240.8000030517578,241.0,238.0,239.8000030517578,110596.0,0.005847991608048053,3.2857329700272477,0.19230780516862334,81.67938620093616,56.83783057903572,-7.9099249138382675,-10.659655455767052,-21.232736640899702,-36.475903276640594,12.815574787416459,3.0,0.8466571714097313,9.930004119873047,1.118264641519687,18.741743598226407,5.524134380696353,14.335873859049741,-13.34882993501347,98.18184592507102,37.881733306129874,4.405869739176686,10,-7.100006103515625,-9.200004577636719,-23.825008392333984,-31.25000762939453,51.80000305175781,4,0.21428567354974493,1.3333273993749,239.3999938964844,-1.6250005960470162,234.1999969482422,1.27272254377356,233.3999938964844,0.21428567354974493 5036,2019-10-14,245.0,247.1999969482422,241.0,241.0,275930.0,0.0174418475706557,-2.0999984741210938,4.0,83.6734640917729,60.486735291755025,-11.430781656019377,-14.633301414905418,-24.519289983797677,-40.26175164517383,12.583820459837971,6.399993896484375,1.9929679628087342,13.510001373291004,2.673434739384817,24.34656800719719,8.091718056337925,18.928284690244084,-16.193944194930083,85.71429986901215,20.18812016733429,5.418283316953088,10,-8.200004577636719,-10.300003051757812,-26.125,-34.75,51.79998779296875,0,0.17795920858577796,3.2857329700272477,240.8000030517578,1.3333273993749,239.3999938964844,-1.6250005960470162,234.1999969482422,0.17795920858577796 5037,2019-10-15,248.8000030517578,251.0,245.3999938964844,247.0,294465.0,0.015510216537786947,-1.239995605482175,0.4500007629394531,86.58534542994883,65.33366774678926,-14.252680662861536,-17.769163828692342,-27.13008985026346,-43.55743617178874,13.350906046387706,6.0,2.7592913808874755,16.310004425048817,3.089619328701872,29.53038952139576,9.699811876875344,22.92019697322229,-17.78667430950722,88.42106869346217,16.97740068292279,6.61019254817347,10,-10.100006103515625,-12.200004577636719,-29.22500228881836,-37.95000457763672,45.59999084472656,1,0.14790997829731656,-2.0999984741210938,245.0,3.2857329700272477,240.8000030517578,1.3333273993749,239.3999938964844,0.14790997829731656 5038,2019-10-16,249.6000061035156,251.1999969482422,247.6000061035156,248.8000030517578,262829.0,0.003215446310068426,-1.2499964237178807,0.44444538634339115,85.80643605244697,70.19782847334523,-13.282809256123869,-18.0451916014309,-26.703850828952255,-43.83536520405042,13.91467130014572,3.599990844726591,3.3515184010966266,16.19000701904295,0.9421702466047464,31.437843791481157,8.566088632823835,23.81392540526207,-15.788543385180077,91.30439469856402,18.258885403797578,7.623918386219109,10,-9.500007629394503,-12.900009155273409,-29.92500686645505,-38.7500076293945,38.00000000000003,2,0.1618589459478197,-1.239995605482175,248.8000030517578,-2.0999984741210938,245.0,3.2857329700272477,240.8000030517578,0.1618589459478197 5039,2019-10-17,244.6000061035156,249.3999938964844,243.3999938964844,249.3999938964844,251132.0,-0.020032050792203826,1.5000063578449152,-5.999961853173146,70.8074498841613,72.85459570163464,-6.488185606488628,-12.488341471573108,-20.610364489725526,-38.32588878669688,14.143355080763154,6.200012207031193,3.8894553693211265,10.430006408691384,-5.477241833664692,26.33725465104746,2.47638228751336,18.383630529869407,-8.006377908395024,50.00005779845657,-19.582683380635515,7.953624121178032,10,-4.000007629394503,-7.900009155273409,-23.67500686645505,-33.7500076293945,44.00000000000003,3,0.18397383024167158,-1.2499964237178807,249.6000061035156,-1.239995605482175,248.8000030517578,-2.0999984741210938,245.0,0.18397383024167158 5040,2019-10-18,264.0,266.20001220703125,242.3999938964844,244.8000030517578,891373.0,0.07931313741780643,1.0169488785770004,-4.00000953676737,81.12448654806494,75.36048990785746,-23.114207567428764,-30.47365467415159,-38.62698770760602,-57.07926341277877,15.776248569726636,23.800018310546847,5.546619461965719,27.940000152587885,7.643209846576951,48.23679045859879,17.791604999582432,38.08839530559334,-25.069352804379974,91.26979705820378,24.038857437897832,10.148395153005453,10,-14.999992370605469,-19.79999542236328,-42.875,-53.150001525878906,26.600006103515625,4,0.10075759887695312,1.5000063578449152,244.6000061035156,-1.2499964237178807,249.6000061035156,-1.239995605482175,248.8000030517578,0.10075759887695312 5041,2019-10-21,277.60000610351557,279.0,264.20001220703125,264.39999389648443,729300.0,0.05151517463452859,-1.1764727001822082,0.6875007450581722,85.17349284618189,78.79492694933349,-33.320448403101835,-42.022456236789424,-50.628053834511235,-69.93901869295857,18.151691699629456,15.0,7.833930849826714,38.870005798339776,12.119135821147779,65.62087577553177,25.494570809743777,52.245440786935774,-35.200012207031165,96.17488070213749,28.777060160766823,13.375434988595993,10,-22.100006103515568,-27.000007629394474,-55.82500839233393,-66.25000762939447,11.199981689453182,0,0.054034580944521515,1.0169488785770004,264.0,1.5000063578449152,244.6000061035156,-1.2499964237178807,249.6000061035156,0.054034580944521515 5042,2019-10-22,278.79998779296875,283.6000061035156,277.20001220703125,278.0,620734.0,0.004322700515380085,-4.3334096284428165,0.060605079784898035,90.4917982758069,82.21874627812056,-30.623587680490687,-41.10863077163657,-50.25310830473495,-70.40182026894007,20.507892849211174,6.399993896484375,10.098546065096684,37.38998794555664,6.007666683404068,68.77230920770921,21.698827314480354,53.08114857663293,-36.39999389648435,88.34947357193332,16.5934791904007,15.691160631076292,10,-20.59998321533203,-25.899986267089844,-57.02499008178711,-67.44998931884766,10.800018310546875,1,0.06456241315679834,-1.1764727001822082,277.60000610351557,1.0169488785770004,264.0,1.5000063578449152,244.6000061035156,0.06456241315679834 5043,2019-10-23,283.20001220703125,284.79998779296875,275.79998779296875,277.60000610351557,469285.0,0.01578201078448349,1.0454644763262206,7.000114442664296,91.9752939611255,84.14635036560503,-30.555213336547894,-43.11992469663804,-52.91401044115986,-73.99806377797114,23.077813467548896,9.0,12.110002581225814,38.87001190185546,3.3942291967829306,74.34579460692797,21.13212054931921,56.607903254391715,-32.560015869140614,96.2264721314732,17.66836626431109,17.737891352536252,10,-21.800018310546875,-29.70001983642578,-61.6250114440918,-71.85001373291016,6.79998779296875,2,0.03954795623831209,-4.3334096284428165,278.79998779296875,-1.1764727001822082,277.60000610351557,1.0169488785770004,264.0,0.03954795623831209 5044,2019-10-24,286.3999938964844,287.0,283.0,284.0,535594.0,0.011299369885315658,1.2222184546263721,0.42856987155382914,92.12119544724085,85.30655139297222,-29.488116906157586,-43.925208700485484,-54.43400403356708,-76.34194914706563,25.41556873700701,4.0,14.655265484643593,39.1199935913086,-0.04828639680010838,78.28827357941731,19.53585359725423,58.70413358536294,-28.927999267578116,98.65469501927193,15.075639613494701,19.584139994054347,10,-22.399993896484375,-31.79999542236328,-64.82499313354492,-75.04999542236328,-1.199981689453125,3,0.00418998684568761,1.0454644763262206,283.20001220703125,-4.3334096284428165,278.79998779296875,-1.1764727001822082,277.60000610351557,0.00418998684568761 5045,2019-10-25,292.20001220703125,292.6000061035156,286.0,287.0,348099.0,0.020251461013100602,1.2000020345052083,2.166677263074908,92.46375375775165,86.28325024474763,-30.43036664978763,-47.34852588507192,-58.95491157821351,-81.25303344148722,27.690277492968207,6.600006103515625,17.442765138042432,41.87001113891603,-1.3197125780513943,85.05973485588345,20.275149280432288,63.46487299739974,-28.822416503906254,98.59157048433771,12.98820985027622,21.594861858483714,10,-24.70001220703125,-34.800010681152344,-70.6250114440918,-80.85001373291016,-4.4000244140625,4,-0.012320348915539792,1.2222184546263721,286.3999938964844,1.0454644763262206,283.20001220703125,-4.3334096284428165,278.79998779296875,-0.012320348915539792 5046,2019-10-28,295.6000061035156,297.0,290.79998779296875,292.20001220703125,355802.0,0.011635844471065138,1.000009844409114,0.6538434451917321,93.07479341462899,87.00430002082322,-28.94142865534502,-48.29429548316108,-61.15820862339254,-83.72092730946827,29.878551970420098,6.20001220703125,19.731054159243655,42.140004730224604,-4.682233566346497,88.9622430267957,18.72888558193904,65.55112387851014,-26.377928320312492,93.39625900771864,5.252296075590209,23.411119148285547,10,-25.900009155273438,-36.00000762939453,-70.40000915527344,-84.25000762939453,-6.600006103515625,0,-0.016914749312451183,1.2000020345052083,292.20001220703125,1.2222184546263721,286.3999938964844,1.0454644763262206,283.20001220703125,-0.016914749312451183 5047,2019-10-29,289.0,293.6000061035156,285.79998779296875,293.6000061035156,325039.0,-0.022327489740322837,2.39130780917251,-1.3529454003644164,85.12820021248838,86.92894048305004,-17.92430499059907,-39.298662500721036,-53.45221042636251,-76.283202434598,31.370960701987656,9.800018310546875,21.853630202915383,32.739998626708996,-15.60352941544204,81.08352666886003,8.568234605633506,56.91176264778451,-14.222337773437516,62.264172671812425,-26.40466894332007,24.17176402107551,10,-19.300003051757812,-29.300003051757812,-62.10000228881836,-77.6500015258789,4.20001220703125,1,-0.0006920837613537678,1.000009844409114,295.6000061035156,1.2000020345052083,292.20001220703125,1.2222184546263721,286.3999938964844,-0.0006920837613537678 5048,2019-10-30,289.0,292.79998779296875,287.20001220703125,288.0,268653.0,0.0,-3.3077139771820274,-0.21739101590229082,84.06592968969751,88.4021049058874,-13.128244884744163,-36.47471858483408,-52.39433849979304,-75.38109395629323,33.5736899041204,5.5999755859375,23.756796475773285,29.759998321533203,-18.958416685885254,78.47841332895166,5.4007908178239745,54.11920582524243,-9.777870218750024,42.857142857142854,-42.99430896165634,24.359207503709236,10,-19.300003051757812,-29.300003051757812,-61.35000228881836,-77.6500015258789,3.399993896484375,2,0.002076145686905173,2.39130780917251,289.0,1.000009844409114,295.6000061035156,1.2000020345052083,292.20001220703125,0.002076145686905173 5049,2019-10-31,284.6000061035156,289.79998779296875,283.79998779296875,288.79998779296875,249243.0,-0.015224892375378496,-1.0689589855568125,-4.199981689453125,78.89182143030408,88.15403100391396,-2.7463637633801454,-29.175847320138075,-46.96578996275045,-70.12575643303501,36.18227369096574,6.0,25.27633882470542,22.57000427246095,-25.190148916445708,70.3301574613676,-1.3100723219923793,46.45008086691428,-1.8223022785156218,6.060739172049623,-74.9993587763844,23.88007659445332,10,-4.0,-23.600006103515625,-56.950008392333984,-73.25000762939453,11.399993896484375,3,0.018973976741659904,-3.3077139771820274,289.0,2.39130780917251,289.0,1.000009844409114,295.6000061035156,0.018973976741659904 5050,2019-11-01,291.20001220703125,294.79998779296875,283.20001220703125,285.0,26706.0,0.02319046367523625,-1.367344905115126,-1.4761998183469573,79.53964513759836,87.52804792518248,-5.679560667333249,-32.69512030182989,-52.4006568026505,-75.85529087627026,38.93375162733853,11.5999755859375,27.280028186820346,26.150009918212902,-20.929031639048276,73.22905147547411,2.6104891395822847,49.68953069684352,5.79998779296875,57.971065772073295,-21.57084246485025,23.539520778630603,11,-4.800018310546875,-29.500015258789062,-64.05001449584961,-79.85001373291016,4.79998779296875,4,-0.020604394740664556,-1.0689589855568125,284.6000061035156,-3.3077139771820274,289.0,2.39130780917251,289.0,-0.020604394740664556 5051,2019-11-04,290.6000061035156,292.20001220703125,285.3999938964844,288.20001220703125,219055.0,-0.002060460433940703,1.4285753211154162,0.3870950276134316,77.86666303168477,86.12525512028,-3.3990215611322014,-29.097720998913132,-50.65714631819128,-74.37148134411524,41.4410218420366,6.800018310546875,30.538875248312962,22.700003814697254,-23.25036338191029,68.6503710113048,-0.27517978360651796,45.67518741300103,6.123994140624973,63.79318509476254,-14.021401889021014,22.97518359830378,11,-4.20001220703125,-28.900009155273438,-63.50000762939453,-79.25000762939453,0.399993896484375,0,-0.009635300246860545,-1.367344905115126,291.20001220703125,-1.0689589855568125,284.6000061035156,-3.3077139771820274,289.0,-0.009635300246860545 5052,2019-11-05,293.0,293.79998779296875,288.0,290.3999938964844,213970.0,0.008258753771771987,1.7619109900090826,1.083338631537454,78.32897548195659,84.60899751148345,-3.9928019960269125,-28.25219807752535,-51.93309443980934,-75.95415954787046,43.652103643337995,5.79998779296875,31.618130873037785,22.119997406005837,-22.107818170769292,66.34781298278097,0.006089617618272314,44.2339051943934,3.4535204833983926,84.48283119534447,8.028667490642505,22.11390778838756,11,-3.0,-31.300003051757812,-65.9000015258789,-81.6500015258789,-0.399993896484375,1,-0.013651877133105783,1.4285753211154162,290.6000061035156,-1.367344905115126,291.20001220703125,-1.0689589855568125,284.6000061035156,-0.013651877133105783 5053,2019-11-06,286.0,293.6000061035156,285.20001220703125,291.79998779296875,252808.0,-0.023890784982935176,-1.2702798558243498,-2.230759299036351,76.33587193489585,82.85507267677846,3.8511325950591413,-18.100517786566343,-43.87366137347351,-68.1341232848531,45.79548146231864,8.399993896484375,30.786567468023748,12.529997253417946,-28.61289348597569,53.67288799281158,-8.041448116278843,33.101442623114764,10.188450317871059,24.13787660349164,-53.36319091247086,20.571445369696818,11,4.100006103515625,-24.300003051757812,-56.95000457763672,-74.45000457763672,-1.0,2,0.025174867856752714,1.7619109900090826,293.0,1.4285753211154162,290.6000061035156,-1.367344905115126,291.20001220703125,0.025174867856752714 5054,2019-11-07,287.6000061035156,292.6000061035156,286.6000061035156,287.3999938964844,344490.0,0.005594426935369379,-5.666711878200129,-0.03448493586033443,69.40789391129326,80.29331047161642,2.7259076135896976,-16.763842314867304,-44.483408212013416,-68.88209341777599,47.483989614696156,6.600006103515625,29.63050114707721,11.720002746582054,-26.567640884375805,50.00764637753991,-7.423819068896876,30.863824562060984,8.328675452138611,37.93106169825418,-36.26570384244192,19.143821815478933,11,2.5,-25.900009155273438,-58.450008392333984,-76.05001068115234,-0.20001220703125,3,0.016689804211064807,-1.2702798558243498,286.0,1.7619109900090826,293.0,1.4285753211154162,290.6000061035156,0.016689804211064807 5055,2019-11-08,292.3999938964844,294.0,285.79998779296875,287.6000061035156,207641.0,0.016689804211064807,1.0500030517578125,23.998474214220323,64.23075749323922,77.088417591462,-2.282789242627132,-18.44559480555705,-48.294314275479536,-72.79188693915432,49.12304228343815,8.20001220703125,27.95135610927332,13.939990997314453,-21.221016333954253,49.10099832858316,-3.6405126683199,31.520494662948806,3.27411427219738,81.81808723877957,9.971734124341125,17.580503665634353,11,-3.399993896484375,-29.399993896484375,-63.14999771118164,-80.8499984741211,-10.0,4,0.012311922635641626,-5.666711878200129,287.6000061035156,-1.2702798558243498,286.0,1.7619109900090826,293.0,0.012311922635641626 5056,2019-11-11,288.6000061035156,294.6000061035156,288.6000061035156,292.3999938964844,142880.0,-0.012995854556392405,-2.157904881221992,-0.7916661368462546,58.97437473904958,74.18243698330213,0.4691642593403458,-11.817620797575842,-43.516113248845045,-68.05408897629482,50.05221507180349,6.0,25.826561782395856,7.960002899169922,-23.698064728033046,39.61807052637289,-7.869030914431562,23.789036712771406,6.824620145933125,36.17017132060035,-32.20113564267937,15.829033813601484,11,0.399993896484375,-25.100006103515625,-59.2500114440918,-77.05001068115234,-3.800018310546875,0,0.02564100395004898,1.0500030517578125,292.3999938964844,-5.666711878200129,287.6000061035156,-1.2702798558243498,286.0,0.02564100395004898 5057,2019-11-12,285.6000061035156,291.6000061035156,284.20001220703125,286.3999938964844,294613.0,-0.010395010175169417,-3.1111356006917363,0.210523779694502,52.2556341377089,70.64795969974784,3.28121031370398,-6.239184986621467,-39.578382074744155,-64.10344548391629,50.29959156139077,7.399993896484375,22.906690888891774,3.1200027465820312,-24.80362213416487,31.043627627328902,-10.84180969379139,17.081815186955453,9.580127865084762,13.461487674119024,-49.26361201932606,13.961812440373441,11,3.399993896484375,-21.20000457763672,-56.2500114440918,-74.05001068115234,-8.200012207031193,1,0.01890754125028682,-2.157904881221992,288.6000061035156,1.0500030517578125,292.3999938964844,-5.666711878200129,287.6000061035156,0.01890754125028682 5058,2019-11-13,290.0,291.0,283.79998779296875,285.0,180021.0,0.015406140764890663,1.0571463448660714,-6.250095368886854,53.308829510501354,67.80540504199199,-1.0750714087332653,-7.860329217615231,-42.950839548771796,-67.69958465929,50.51151577153088,7.20001220703125,19.454214288657056,5.499996948242199,-17.884928833206402,28.8849227296908,-6.192465942482102,17.1924598389665,4.940531533368983,57.40742310572345,-0.740899840304678,11.692462890724311,11,-1.0,-25.5,-59.79999923706055,-78.25,-8.79998779296875,2,0.008965538287984964,-3.1111356006917363,285.6000061035156,-2.157904881221992,288.6000061035156,1.0500030517578125,292.3999938964844,0.008965538287984964 5059,2019-11-14,289.6000061035156,291.3999938964844,287.6000061035156,290.0,162692.0,-0.001379289298221953,1.3750059604985838,-0.079998779296875,47.346930895081115,64.2284367928234,0.12154090127864947,-4.127827650085919,-41.5712474609434,-66.48191752043323,51.79624655995646,3.79998779296875,16.802062750181335,2.850003051757824,-11.144810688576229,16.844816792091876,-4.147403818409202,9.84740992192485,5.105715043326597,53.703782195283914,0.6435290875511868,6.9974068701670324,11,-0.4000091552734375,-24.70000457763672,-59.05000686645508,-77.85000610351562,-4.0,3,-0.01588399864146195,1.0571463448660714,290.0,-3.1111356006917363,285.6000061035156,-2.157904881221992,288.6000061035156,-0.01588399864146195 5060,2019-11-15,290.6000061035156,293.0,285.79998779296875,290.3999938964844,260738.0,0.0034530386012581182,1.8800048828125,-0.5000381475547417,44.635190322386286,60.53605093623469,-1.0868102105008006,-3.196743230568302,-41.6178603459596,-66.61819384914776,51.428079443693,7.20001220703125,14.397061691181136,2.5200027465820085,-6.566623905983192,11.60662939914721,-2.023310579700592,7.063316072864609,3.8756008645303837,62.96302575622713,14.385164794273841,4.54331332628261,11,-1.4000091552734375,-23.100006103515625,-58.55000686645508,-77.35000610351562,-5.600006103515625,4,-0.011011741706197231,1.3750059604985838,289.6000061035156,1.0571463448660714,290.0,-3.1111356006917363,285.6000061035156,-0.011011741706197231 5061,2019-11-18,292.6000061035156,293.3999938964844,289.20001220703125,290.3999938964844,175681.0,0.006882312312435301,1.210523779694502,10.99938968568813,54.285724665850445,57.864578623334005,-3.099188114183505,-4.232357204861955,-42.595785843958964,-67.8059237513794,50.29330979668269,4.199981689453125,12.6685642922954,3.7700027465820085,-4.064365612496658,11.604371105660675,-0.1471814329573249,7.687186926121342,1.6500889693101044,91.66679912134862,42.96868978038658,3.9171841795393356,11,-3.4000091552734375,-23.600006103515625,-59.950008392333984,-78.75000762939453,-4.800018310546875,0,-0.03485991795715382,1.8800048828125,290.6000061035156,1.3750059604985838,289.6000061035156,1.0571463448660714,290.0,-0.03485991795715382 5062,2019-11-19,296.79998779296875,300.3999938964844,293.79998779296875,293.79998779296875,250766.0,0.01435400410746146,-3.4000040690104165,1.3636287973366625,58.44155415224457,55.876321091928304,-7.491239380592901,-7.393763581338931,-45.690920943414426,-71.20088419977728,49.127638077611856,7.79998779296875,10.341246122527423,7.069984436035156,-0.012413994016696961,14.15238286608701,3.5287852210092296,10.611183651061083,-13.5999755859375,78.31322421771159,27.683422893712105,3.5411992150259235,11,-4.6999969482421875,-25.399993896484375,-61.049991607666016,-79.84999084472656,-11.5999755859375,1,-0.04043126850925116,1.210523779694502,292.6000061035156,1.8800048828125,290.6000061035156,1.3750059604985838,289.6000061035156,-0.04043126850925116 5063,2019-11-20,294.3999938964844,295.6000061035156,291.0,292.20001220703125,209406.0,-0.00808623313744361,1.0,0.7333272298177084,61.0859712885889,54.951663022738934,-4.217964119334852,-4.333873106694227,-42.19118905240538,-67.99207178833876,47.96123702686971,5.79998779296875,8.190536192108652,4.109991455078102,-2.557412260548915,10.77739517070512,0.7762895972645651,7.443693312891639,-10.855982055664072,58.904126769130436,2.5277219974591816,3.333701857813511,11,-2.3000030517578125,-23.0,-56.749996185302734,-75.54999542236328,-4.600006103515625,2,-0.05774456641455439,-3.4000040690104165,296.79998779296875,1.210523779694502,292.6000061035156,1.8800048828125,290.6000061035156,-0.05774456641455439 5064,2019-11-21,287.6000061035156,293.79998779296875,287.0,293.79998779296875,150038.0,-0.023097785101720225,1.1935509275894487,-2.818196950991136,45.945932942332,52.92001585041591,2.8854606912287295,2.699005560646299,-34.36714795957016,-60.43056294111207,46.348985631122346,7.399993896484375,5.489838411365383,-2.749996948242199,-9.290392973793018,3.7903990773086207,-6.020194961017637,0.5202010645332393,-3.7188746215820174,12.328887383913061,-42.03457858140866,3.270198012775412,11,4.4999847412109375,-16.20001220703125,-49.200008392333984,-68.65000915527344,-2.399993896484375,3,-0.02225310765181565,1.0,294.3999938964844,-3.4000040690104165,296.79998779296875,1.210523779694502,292.6000061035156,-0.02225310765181565 5065,2019-11-22,288.6000061035156,290.0,286.0,289.6000061035156,166330.0,0.0034770513865707287,3.4444745854667524,0.16129079892302164,47.76785349358721,51.67484682314231,1.4413162148554761,1.491967548674836,-34.31036081166735,-60.693816882968065,44.31497731473111,4.0,3.36332353620395,-1.5699966430664176,-8.094148680073715,4.95415539394088,-4.832072661570066,1.6920793754372312,-4.388497373290988,18.055605594043982,-33.6644972349171,3.2620760185036595,11,3.4999847412109375,-17.20001220703125,-49.950008392333984,-69.65000915527344,-3.800018310546875,4,-0.010395010175169417,1.1935509275894487,287.6000061035156,1.0,294.3999938964844,-3.4000040690104165,296.79998779296875,-0.010395010175169417 5066,2019-11-25,290.6000061035156,292.20001220703125,288.6000061035156,289.0,134998.0,0.006930006783446352,-2.00001271568989,-1.600006103515625,47.297300083786,51.123920817150875,-0.273958625657599,-0.9505619853773055,-35.189202369810516,-61.963508866309496,42.07054499475398,3.600006103515625,2.222349058592272,0.6800033569335824,-5.331067578215084,6.691074292082249,-2.325532110640779,3.685538824507944,-6.064727669965805,31.944500369813866,-14.98562322844468,3.0055354675743406,11,1.4999847412109375,-8.300003051757812,-44.0,-64.1500015258789,-8.399993896484375,0,-0.01927049547796922,3.4444745854667524,288.6000061035156,1.1935509275894487,287.6000061035156,1.0,294.3999938964844,-0.01927049547796922 5067,2019-11-26,288.79998779296875,291.79998779296875,286.79998779296875,290.6000061035156,136654.0,-0.006194144090642895,1.380962761126249,-1.1250071525300882,53.57141744984834,51.15309725485609,2.266007442287844,0.8787579939786383,-32.14332193054355,-59.44581571323096,40.513632943968524,5.0,1.1794887728306094,-1.110014343261696,-7.128191260577751,4.908162574054359,-4.119102801919723,1.8990741153963313,-3.9474150501602594,29.16652096651652,-19.793776007645864,3.0090884586580247,11,4.3000030517578125,-0.6999969482421875,-35.7499885559082,-55.949989318847656,-5.399993896484375,1,-0.0034626040244740697,-2.00001271568989,290.6000061035156,3.4444745854667524,288.6000061035156,1.1935509275894487,287.6000061035156,-0.0034626040244740697 5068,2019-11-27,289.6000061035156,292.3999938964844,286.20001220703125,288.79998779296875,170760.0,0.002770146621752456,-1.0666710747837056,-0.44445009579031247,52.6041691501959,51.73723483875774,1.5681956470397154,0.13280435994153095,-31.739865665357684,-59.399660902650396,38.89960994727125,6.199981689453125,0.7155012289944693,-0.339996337890625,-6.345040655614696,5.665047979833446,-3.342518496752632,2.662525820971382,-4.436484937633622,46.15399663523612,-4.0278679161591455,3.0025221588620243,11,3.4999847412109375,-1.5000152587890625,-34.05000305175781,-54.45000457763672,-7.0,2,-0.015193348769860227,1.380962761126249,288.79998779296875,-2.00001271568989,290.6000061035156,3.4444745854667524,288.6000061035156,-0.015193348769860227 5069,2019-11-28,290.0,290.20001220703125,287.0,289.79998779296875,139829.0,0.0013811943648280867,9.666056352354795,0.25000953652489033,46.470594043142924,51.94116858550848,1.3755628946323668,0.16665151764573238,-30.848895627023694,-58.945758597378756,37.81920966581057,3.20001220703125,0.9608601881268442,-0.21000213623045738,-5.664458336419216,5.244454063958301,-2.937230236324808,2.5172259638638934,-4.531749379505925,62.50005960470162,15.645803559681369,2.7272281000943686,11,3.1999969482421875,1.6999969482421875,-32.55000686645508,-54.25000762939453,-6.399993896484375,3,-0.0006896972656249556,-1.0666710747837056,289.6000061035156,1.380962761126249,288.79998779296875,-2.00001271568989,290.6000061035156,-0.0006896972656249556 5070,2019-11-29,285.20001220703125,290.0,283.79998779296875,290.0,179377.0,-0.016551682044719795,1.583344989382399,-23.998474214220323,45.14286162707661,50.925294914533616,5.955267597031252,4.736952875538748,-24.683942047867788,-53.32548771101099,36.137452551832396,6.20001220703125,0.6993756789715917,-4.709989929199196,-10.579403389347931,1.1594235309495389,-7.6446966592735635,-1.7752831991248286,15.199981689453125,16.279342098259434,-30.60753303377291,2.9347067300743577,11,6.8999786376953125,6.5999908447265625,-25.900012969970703,-48.350013732910156,-0.800018310546875,4,0.0,9.666056352354795,290.0,-1.0666710747837056,289.6000061035156,1.380962761126249,288.79998779296875,0.0 5071,2019-12-02,287.79998779296875,292.79998779296875,285.3999938964844,285.3999938964844,123252.0,0.009116323543668425,-5.1666772630749085,-0.5,53.17916933842901,50.34058549077632,2.9086848174274564,2.020018773373181,-25.79612142432711,-55.11047471280753,34.5058539063322,7.5999755859375,0.9100468237080008,-1.9700134277343864,-7.903355756717019,3.9633289012482464,-4.936684592225674,0.9966577367569016,12.268005981445299,44.44444444444444,-6.394965208820686,2.966671164491315,12,1.9000091552734375,4.0000152587890625,-25.349987030029297,-48.149986267089844,-11.5999755859375,0,-0.010423905932053334,1.583344989382399,285.20001220703125,9.666056352354795,290.0,-1.0666710747837056,289.6000061035156,-0.010423905932053334 5072,2019-12-03,289.0,290.6000061035156,283.3999938964844,288.3999938964844,784288.0,0.0041696047878030384,2.789461849195705,0.2500031789224724,48.40764145497097,48.93188217592988,0.5429898481223745,0.5322608768360055,-25.49595596141853,-55.47066625513389,32.54588780974507,7.20001220703125,1.2330423031136775,-0.5700012207031477,-6.3114777946183835,5.171475353212088,-3.440739507660794,2.3007370662544986,10.742633654785152,59.57457169849912,9.170811156216054,2.870738286957629,12,-0.4000091552734375,2.8000030517578125,-24.35000228881836,-38.80000305175781,-11.79998779296875,1,-0.02352936952584339,-5.1666772630749085,287.79998779296875,1.583344989382399,285.20001220703125,9.666056352354795,290.0,-0.02352936952584339 5073,2019-12-04,293.20001220703125,293.79998779296875,287.3999938964844,288.79998779296875,330862.0,0.014532914211180747,1.2857220708446866,7.333299425258125,55.113647693450766,49.950517148276404,-4.297017707643647,-3.2682524023183532,-28.10316060427374,-58.77076455837266,31.17662557141604,6.399993896484375,0.9713959796371228,3.2700103759765398,-2.4317287896845414,8.971749541637621,0.4191407931460276,6.120879958807052,5.888915857421864,94.23100059568,42.416968895435744,2.8508695828305273,12,-4.6000213623046875,-1.4000091552734375,-28.500015258789062,-38.00001525878906,-20.4000244140625,2,-0.033424344824470875,2.789461849195705,289.0,-5.1666772630749085,287.79998779296875,1.583344989382399,285.20001220703125,-0.033424344824470875 5074,2019-12-05,292.3999938964844,294.0,290.79998779296875,293.20001220703125,206423.0,-0.0027285752975412247,1.666683620919853,-0.1818213344430573,52.5714111328125,50.484245774856994,-3.0670508698595427,-2.2031497065231633,-25.770609070404873,-57.048784590379654,29.74319879843435,3.20001220703125,0.06854794176865653,2.2299926757812614,-3.462877782499959,7.9228631340624815,-0.6164425533593771,5.0764279049219,6.061376801249992,84.90561148842204,33.076616615175205,2.8464352291406105,12,-3.6999969482421875,-0.5999908447265625,-27.699996948242188,-35.69999694824219,-16.399993896484375,3,-0.033515690826033784,1.2857220708446866,293.20001220703125,2.789461849195705,289.0,-5.1666772630749085,287.79998779296875,-0.033515690826033784 5075,2019-12-06,296.0,297.0,290.79998779296875,290.79998779296875,250682.0,0.012311922635641626,-1.3846144817305774,-6.499866488651535,54.644799630453875,51.30063461337565,-6.154154086152062,-5.8179111773279715,-27.887156248520853,-59.64384360022882,28.269883107415495,6.20001220703125,-0.7554967489936644,5.649998474121105,-0.5452406656575022,11.845237613899712,2.55237890423183,8.74761804401038,1.8589156256843467,92.64706212343906,43.96296456383233,3.0976195698892917,12,-5.8000030517578125,-4.1999969482421875,-25.199996948242188,-39.30000305175781,-21.20001220703125,4,-0.04189187127190663,1.666683620919853,292.3999938964844,1.2857220708446866,293.20001220703125,2.789461849195705,289.0,-0.04189187127190663 5076,2019-12-09,296.0,298.0,292.79998779296875,297.0,140020.0,0.0,2.4666748046875,-0.1923072408652887,48.76545186703388,50.76663843750739,-5.931356486905656,-5.518008086246368,-26.43113997001285,-58.66222519495659,26.716813357604284,5.20001220703125,-0.24164157728540658,5.279998779296875,-1.3442262405802694,11.90422379917402,1.9678862693583028,8.592111289235447,-12.600006103515625,86.30137558971015,39.656411058388485,3.312112509938586,12,-5.3000030517578125,-4.100006103515625,-21.95000457763672,-39.30000305175781,-20.20001220703125,0,-0.0391892098091744,-1.3846144817305774,296.0,1.666683620919853,292.3999938964844,1.2857220708446866,293.20001220703125,-0.0391892098091744 5077,2019-12-10,291.0,295.79998779296875,289.20001220703125,295.79998779296875,176931.0,-0.016891891891891886,1.7499968210775276,4.79998779296875,45.14287009724636,49.93760520940187,-0.6553872219545838,-0.09772157814882121,-20.00320422681216,-52.71727967924835,25.706464995944838,6.79998779296875,0.014406139486879965,0.009999084472667619,-6.160179602756898,6.180177771702233,-3.0750902591421436,3.095088428087479,-7.308005981445319,33.962302175671745,-10.672110963357476,3.085089343614783,12,-0.3000030517578125,0.899993896484375,-16.95000457763672,-34.30000305175781,-20.0,1,-0.050859064580648594,2.4666748046875,296.0,-1.3846144817305774,296.0,1.666683620919853,292.3999938964844,-0.050859064580648594 5078,2019-12-11,292.6000061035156,292.6000061035156,288.79998779296875,291.3999938964844,150076.0,0.005498302761222096,5.333299425258125,-0.2500031789224724,58.38924799895134,51.26190009338058,-1.9948733122686804,-1.5736355773460673,-20.011184721961683,-53.466809889495096,24.691411688676666,3.800018310546875,0.20077587257537743,1.4800048828125227,-4.711870306486389,7.671880072111435,-1.6159327118369333,4.575942477461979,-8.621851965332041,41.3044920488546,-7.109990945307075,3.095937594649458,12,-1.9000091552734375,-0.70001220703125,-16.75000762939453,-35.90000915527344,-19.399993896484375,2,-0.05263155698990718,1.7499968210775276,291.0,2.4666748046875,296.0,-1.3846144817305774,296.0,-0.05263155698990718 5079,2019-12-12,285.0,290.3999938964844,282.6000061035156,290.0,338470.0,-0.025974046291806663,1.6896566239068895,-4.166624281572656,45.054944133633256,51.25213148299799,5.387889882953061,5.970173728262068,-10.855299168209285,-45.07743464997202,23.168696679054484,10.0,0.018145564809003645,-5.8900009155273665,-12.636505494887842,0.8565036638331094,-9.263253205207604,-2.5167486258471286,13.0,15.584382127789437,-35.1554826347776,3.3732522896802406,12,5.3000030517578125,6.5,-9.099998474121094,-25.900001525878906,-17.600006103515568,3,-0.04280706037554827,5.333299425258125,292.6000061035156,1.7499968210775276,291.0,2.4666748046875,296.0,-0.04280706037554827 5080,2019-12-13,287.3999938964844,290.3999938964844,285.79998779296875,288.79998779296875,438316.0,0.008421031215734676,1.0,0.279998779296875,45.65216309633591,50.41579745609876,3.72444680586284,3.4974678821693033,-11.703922454083681,-46.666089731648185,21.94025863007748,5.399993896484375,-0.125548576320341,-3.3300064086914176,-10.254894206111032,3.594881388728197,-6.792450307401225,0.13243749001838978,10.292006225585965,31.168764255578875,-21.04191417903024,3.4624438987098145,12,2.9000091552734375,4.100006103515625,-11.499992370605469,-28.099990844726562,-19.199981689453125,4,-0.03966595037782228,1.6896566239068895,285.0,5.333299425258125,292.6000061035156,1.7499968210775276,291.0,-0.03966595037782228 5081,2019-12-16,282.3999938964844,291.79998779296875,280.20001220703125,286.79998779296875,624452.0,-0.01739735597141623,-1.6363708874762881,3.142866485013624,42.00001373289968,49.70383882031305,8.803707613430902,8.109927940664022,-5.268932656476068,-40.885169187715746,20.860025360822693,11.5999755859375,-0.16066997224538682,-7.820005798339821,-15.61301089284774,-0.02700070383190223,-11.716508345593752,-3.92350325108589,14.990166345214845,14.10246879768379,-39.32851695453759,3.8965025472539567,12,6.70001220703125,7.9000091552734375,-6.399993896484375,-22.899993896484375,-8.999999999999943,0,-0.02691220349778567,1.0,287.3999938964844,1.6896566239068895,285.0,5.333299425258125,292.6000061035156,-0.02691220349778567 5082,2019-12-17,284.79998779296875,285.3999938964844,279.60000610351557,281.79998779296875,387278.0,0.008498562140069055,1.7618909217735292,-0.6818191276122043,44.23074806935999,48.494627750969634,6.42046961985443,5.022326385190922,-6.170014257789944,-42.45042433579766,19.0308080604656,5.799987792968807,0.2943025794169216,-4.82001190185548,-12.322323062374096,2.682299258663136,-8.571167482114788,-1.0688563215961722,11.902566527343765,39.99985914963968,-13.758766299820294,3.751155580259318,12,4.0000152587890625,5.20001220703125,-8.54998779296875,-25.199989318847656,-5.5999755859375,1,-0.03160112494998568,-1.6363708874762881,282.3999938964844,1.0,287.3999938964844,1.6896566239068895,285.0,-0.03160112494998568 5083,2019-12-18,277.39999389648443,285.0,276.39999389648443,284.79998779296875,441692.0,-0.025983125750214664,1.2051245935889616,-2.4666646321614394,37.03703238567687,46.76858566795457,12.676617165182165,11.682383486611286,2.6480172474726373,-34.24386109974324,17.850946991035126,8.600006103515568,0.03818732665143898,-11.370005798339776,-20.30700626891388,-2.4330053277656702,-15.838506033626857,-6.9015055630526945,18.27640753082028,6.493509067093144,-44.25258722299427,4.468500235287053,12,9.800003051757756,10.999999999999943,-0.6999931335449787,-17.799995422363338,7.999999999999943,2,-0.02307135557786877,1.7618909217735292,284.79998779296875,-1.6363708874762881,282.3999938964844,1.0,287.3999938964844,-0.02307135557786877 5084,2019-12-19,281.20001220703125,282.20001220703125,277.0,277.39999389648443,282281.0,0.013698696446132086,-1.2608718727816735,-0.5135164114597687,45.7983225602946,45.7856437712702,7.957637210688233,7.777042710169326,0.17179286278474137,-37.21341146041988,17.3806854614957,5.20001220703125,-0.03842261223485366,-7.249987792968739,-16.80063089250956,2.3006553065720823,-12.025309342739149,-2.474666243198328,12.934276617807825,31.16896242174888,-22.948135903655412,4.775321549770415,12,5.9999847412109375,7.199981689453125,-4.45001220703125,-21.600013732910156,2.399993896484375,3,-0.028449500898705793,1.2051245935889616,277.39999389648443,1.7618909217735292,284.79998779296875,-1.6363708874762881,282.3999938964844,-0.028449500898705793 5085,2019-12-20,285.6000061035156,286.6000061035156,280.0,280.0,629649.0,0.015647203789041608,-1.3571424678884583,1.473678715698028,47.77330036120663,45.675404715067174,2.153753292964325,3.310503830406276,-2.8711184159694767,-40.74892058252601,16.768335565389208,6.600006103515625,-0.6463435443437788,-2.6999938964843864,-12.334582741935549,6.934594948966776,-7.5172883192099675,2.117300526241195,7.115539127055058,59.740362683724655,4.217990027786286,4.817294422725585,12,0.4999847412109375,2.79998779296875,-8.550006866455078,-26.00000762939453,13.600006103515625,4,-0.06372553157591532,-1.2608718727816735,281.20001220703125,1.2051245935889616,277.39999389648443,1.7618909217735292,284.79998779296875,-0.06372553157591532 5086,2019-12-23,285.0,287.6000061035156,283.3999938964844,285.3999938964844,158976.0,-0.0021008616620902254,-1.3333361590302208,-0.07142740366537512,45.90164344498085,45.75971286481545,1.150282269283025,3.656954434637271,-1.0284208845321245,-39.20569330910368,15.793377165078937,4.20001220703125,-1.1540871597829323,-3.0199996948242074,-12.698539754967612,6.6585403653191975,-7.85926972489591,1.819270335247495,6.410301123843794,76.78568509163426,20.87634887598462,4.839270030071712,12,-0.5,3.399993896484375,-6.650001525878906,-25.400001525878906,15.20001220703125,0,-0.058947325589364,-1.3571424678884583,285.6000061035156,-1.2608718727816735,281.20001220703125,1.2051245935889616,277.39999389648443,-0.058947325589364 5087,2019-12-27,287.79998779296875,288.6000061035156,284.0,284.20001220703125,131102.0,0.009824518571820207,-1.3000030517578125,-9.000076295109483,44.30377464904802,44.194660270381746,-2.4041893713056766,0.8202632180228875,-2.650063740112614,-40.93121933675113,15.046941792464906,4.600006103515625,-2.0360740303743796,-0.170011901855446,-9.841915626276887,9.501891822565995,-5.005963764066166,4.665939960355274,2.4094887526862863,93.44247942566973,40.62987814642675,4.835951862210711,12,-3.6999969482421875,0.600006103515625,-8.699989318847656,-28.199989318847656,10.4000244140625,4,-0.05003472726636482,-1.3333361590302208,285.0,-1.3571424678884583,285.6000061035156,-1.2608718727816735,281.20001220703125,-0.05003472726636482 5088,2019-12-30,285.20001220703125,287.79998779296875,282.79998779296875,287.6000061035156,251143.0,-0.009033966977815888,2.5714830679353455,-0.6666694923875081,42.682942714390705,43.93110455713258,-1.0776143857352167,3.23980741595733,1.096549324480975,-37.25939575630423,14.258004057800974,5.0,-2.816432767636684,-2.54998779296875,-12.265846671864836,7.165871085927336,-7.407917232416764,2.3079416464792644,3.9047057266901106,70.6897232109737,21.030490597443375,4.857929439448039,12,-1.1000213623046875,1.9999847412109375,-3.4500198364257812,-23.90001678466797,6.79998779296875,0,-0.02103786726223733,-1.3000030517578125,287.79998779296875,-1.3333361590302208,285.0,-1.3571424678884583,285.6000061035156,-0.02103786726223733 5089,2020-01-02,289.79998779296875,292.0,286.0,286.20001220703125,177808.0,0.016128945964414276,-2.0,-1.499993642155055,43.824683030264694,43.728051216458006,-5.503902418066843,-1.4502773545502237,-2.11850587821732,-40.79939136006391,13.431973296110462,6.79998779296875,-3.0176563567615062,2.0599884033202898,-7.646526392550015,11.766503199190595,-2.793268994614891,6.913245801255471,-13.399993896484318,81.66656494140625,35.89818917504944,4.853257397935164,1,-5.5999908447265625,-2.5999908447265625,-8.049995422363281,-28.49999237060547,7.800018310546875,3,-0.015182864326508172,2.5714830679353455,285.20001220703125,-1.3000030517578125,287.79998779296875,-1.3333361590302208,285.0,-0.015182864326508172 5090,2020-01-03,285.20001220703125,288.79998779296875,282.6000061035156,288.6000061035156,186634.0,-0.01587293229709763,2.263184946633793,-0.9444491539791801,40.14598336901145,43.52204784269264,-1.3955715372188138,3.319911837600671,3.2160765583887496,-35.134665957375944,13.146712618055659,7.199981689453125,-4.033246105483045,-2.5399871826172102,-12.246501978487515,7.166527613253095,-7.393244580552391,2.3132702153179707,-8.48801818847653,27.659657358799294,-12.445311407928855,4.853257397935164,1,-1.0000152587890625,1.9999847412109375,-3.4500198364257812,-23.90001678466797,19.5999755859375,4,-0.005610119337421837,-2.0,289.79998779296875,2.5714830679353455,285.20001220703125,-1.3000030517578125,287.79998779296875,-0.005610119337421837 5091,2020-01-07,284.79998779296875,285.3999938964844,280.20001220703125,285.20001220703125,226165.0,-0.00140261008745024,12.000152590218967,0.11765445063772877,43.824683030264694,43.47692950501539,-0.6920865740708564,3.671921331601993,3.9227695826709805,-33.64703796218677,12.582247817267628,5.199981689453125,-4.004420873517574,-2.790011596679676,-12.584941645291678,7.004918451932326,-7.687476620985706,2.1074534276263535,-7.782233654785102,38.98288427618954,-1.8206410327148461,4.897465024306009,1,-0.5999908447265625,2.4000091552734375,-3.0499954223632812,-23.49999237060547,19.800018310546875,1,0.050561885643514826,2.263184946633793,285.20001220703125,-2.0,289.79998779296875,2.5714830679353455,285.20001220703125,0.050561885643514826 5092,2020-01-08,282.20001220703125,283.6000061035156,279.39999389648443,283.6000061035156,143931.0,-0.00912912815090261,5.000043596730164,3.4997711321330485,39.84374022109779,43.78878593117327,1.6766111239880956,6.046337266153614,6.766839762752738,-29.99866363841423,12.429065127913951,5.399993896484318,-4.262518180416578,-5.04998779296875,-15.107401691288715,5.007426105351215,-10.078694742128732,-0.021280843808767713,-4.882613151611281,22.222356779379464,-17.752848405900952,5.028706949159991,1,2.29998779296875,4.9999847412109375,4.9999847412109375,-20.90001678466797,20.199981689453125,2,0.06378454720545723,12.000152590218967,284.79998779296875,2.263184946633793,285.20001220703125,-2.0,289.79998779296875,0.06378454720545723 5093,2020-01-09,283.3999938964844,284.79998779296875,280.20001220703125,284.0,224119.0,0.004252238262033803,3.1818307924926135,0.4285776566757493,48.214274766468456,44.05722506519258,1.5837859547312405,4.294710469010738,5.688081621378728,-30.092707332190145,11.725044126628442,4.5999755859375,-3.9262917823895123,-3.3600051879882926,-13.148159810247932,6.428149434271347,-8.254082499118113,1.5340721231415273,-5.788942822172828,31.746016368070567,-10.84707506351089,4.894077311129831,1,2.3000030517578125,3.8000030517578125,7.1999969482421875,-22.099998474121094,18.600006103515625,3,0.05222307208641919,5.000043596730164,282.20001220703125,12.000152590218967,284.79998779296875,2.263184946633793,285.20001220703125,0.05222307208641919 5094,2020-01-10,282.6000061035156,284.3999938964844,281.79998779296875,284.0,122713.0,-0.002822822195475916,1.3636615849852265,2.3332994252581254,44.44444444444443,43.68735218555234,2.9091783596892924,4.556476435006516,6.499335644113501,-28.245670896149704,10.954806213304366,2.600006103515625,-3.880180429820143,-3.6699935913085824,-13.248279053792771,5.9082918711756065,-8.459136322550705,1.1191491399335405,-4.7011760506903215,34.04270515779831,-9.58258357805564,4.789142731242103,1,3.0999908447265625,4.5999908447265625,7.9999847412109375,-21.300010681152344,21.0,4,0.03326253960886749,3.1818307924926135,283.3999938964844,5.000043596730164,282.20001220703125,12.000152590218967,284.79998779296875,0.03326253960886749 5095,2020-01-13,283.6000061035156,285.3999938964844,280.60000610351557,282.0,152062.0,0.003538570341126368,-1.181815659700758,-1.1428664850136239,51.53063210489357,44.31279536998709,1.7831620649438378,2.719287771303982,5.335473713832357,-28.4312650747639,9.80458669653227,4.799987792968807,-2.7301765943989267,-2.0499938964843523,-10.517266387313043,6.417278594344339,-6.283630141898698,2.183642348929993,-5.419152651746799,70.00020345052054,21.705221813313933,4.233636245414333,1,2.0999908447265625,3.5999908447265625,8.849990844726562,-22.300010681152344,20.399993896484375,0,0.04936530218158719,1.3636615849852265,282.6000061035156,3.1818307924926135,283.3999938964844,5.000043596730164,282.20001220703125,0.04936530218158719 5096,2020-01-14,284.3999938964844,285.0,281.0,284.79998779296875,480915.0,0.002820831367248866,8.999771123402633,-0.2499952316466078,49.4680915822358,44.88660836256351,0.9936005802586578,1.060047223862739,4.26793270562564,-28.477376129187036,8.458333140945648,4.0,-2.3103247611737743,-0.6700057983398438,-7.602186278420845,6.262174681741158,-4.1360960383803445,2.796084441700657,-5.942757513750905,83.33333333333317,32.58502088276491,3.4660902400404954,1,1.3000030517578125,2.8000030517578125,7.5500030517578125,-23.099998474121094,25.600006103515625,1,0.07172993788427973,-1.181815659700758,283.6000061035156,1.3636615849852265,282.6000061035156,3.1818307924926135,283.3999938964844,0.07172993788427973 5097,2020-01-15,276.20001220703125,287.6000061035156,274.20001220703125,285.0,237244.0,-0.028832566334153098,-1.0937510430822783,22.000305180437934,48.43751862651359,45.52600568613271,8.241797059261842,8.531831901441251,12.31233078449668,-19.58270721887709,8.216142044685464,13.399993896484375,-2.524531840256657,-8.129988098144509,-15.540104113581037,-0.7198720827079796,-11.835046105862773,-4.424930090426244,15.79998779296875,14.925379932633554,-39.70981420416857,3.705058007718268,1,6.899993896484375,9.899993896484375,14.54998779296875,-14.900016784667969,36.79998779296875,2,0.10282401390770612,8.999771123402633,284.3999938964844,-1.181815659700758,283.6000061035156,1.3636615849852265,282.6000061035156,0.10282401390770612 5098,2020-01-16,277.20001220703125,280.0,274.39999389648443,276.20001220703125,222139.0,0.0036205646480942377,-1.4347658789656306,-0.11363652126870072,44.38199935535637,45.58792972225401,6.691321675130837,6.660431489425605,11.165159464269664,-19.9102801233945,8.044278511633832,5.600006103515568,-2.5860407540417896,-6.359988403320301,-13.339769515030753,0.6197927083901504,-9.849878959175555,-2.870097847465047,14.443988037109364,22.38806989895033,-33.76073103369936,3.489890555855227,1,4.29998779296875,8.899993896484375,12.999984741210938,-15.900016784667969,34.5999755859375,3,0.09090902085037467,-1.0937510430822783,276.20001220703125,8.999771123402633,284.3999938964844,-1.181815659700758,283.6000061035156,0.09090902085037467 5099,2020-01-17,272.79998779296875,274.60000610351557,264.20001220703125,274.20001220703125,464978.0,-0.015873103247831977,8.454487446248184,-1.4000244140625,32.022387631082424,44.685307973595236,9.41655091276391,10.64539308776051,15.505696192248365,-14.856587928483634,9.49598507168913,13.0,-2.9211715846610673,-10.150012207031239,-18.581402782738166,-1.7186216313243108,-14.365707494884703,-5.934316919177775,18.49513269042967,36.75204200471849,-18.159957429626147,4.215695287853458,1,3.1000213623046875,8.300018310546875,17.400009155273438,-11.399993896484375,25.800018310546875,4,0.10703817270399396,-1.4347658789656306,277.20001220703125,-1.0937510430822783,276.20001220703125,8.999771123402633,284.3999938964844,0.10703817270399396 5100,2020-01-20,276.0,277.39999389648443,271.20001220703125,271.79998779296875,207059.0,0.011730250550670007,-1.296305087427824,-2.9999564042200717,38.21986140825446,44.0625500155941,5.335345081535195,6.901368411415547,12.069383737322198,-17.358527745638696,10.806445004383203,6.199981689453182,-2.9218984652055155,-6.38000030517577,-15.081744954440921,2.3217443440893817,-10.730872629808346,-2.029127980543194,14.211316152343727,50.427311413707606,-1.646852774265362,4.350872324632581,1,-0.0999908447265625,5.100006103515625,14.25,-14.600006103515625,18.399993896484375,0,0.10000002211418701,8.454487446248184,272.79998779296875,-1.4347658789656306,277.20001220703125,-1.0937510430822783,276.20001220703125,0.10000002211418701 5101,2020-01-21,274.79998779296875,276.0,272.79998779296875,276.0,114882.0,-0.004347870315330571,4.333299425258125,-0.2857163617339747,32.24039569551057,43.21773395719552,5.551480602822835,7.908275046853191,13.033622399971534,-15.479494722136621,11.443317553235627,3.20001220703125,-3.4190621414762745,-7.20001220703125,-16.53855593462282,2.1385315205603206,-11.869284070827064,-2.5307403432354363,14.370876201562453,45.29905278107805,-1.478587018746616,4.669271863795794,1,1.1000213623046875,6.300018310546875,16.20001220703125,-12.099990844726562,26.0,1,0.10625914666717606,-1.296305087427824,276.0,8.454487446248184,272.79998779296875,-1.4347658789656306,277.20001220703125,0.10625914666717606 5102,2020-01-22,275.79998779296875,277.39999389648443,272.79998779296875,275.20001220703125,230770.0,0.0036390103508787686,1.4210636213237822,-0.49997456894359393,36.57137027652461,41.92407790275732,3.965142383107036,6.534472122160935,11.727236989349649,-15.822893079471555,11.911437676910495,4.600006103515682,-3.3270642568334097,-5.750012207031261,-15.383179852960268,3.883155438897745,-10.566596029995765,-0.9334283840667581,12.372042130062482,73.41762372183399,28.439283429592308,4.816583822964512,1,0.1000213623046875,4.20001220703125,15.500007629394531,-12.399993896484375,8.800018310546875,2,0.12400295040151965,4.333299425258125,274.79998779296875,-1.296305087427824,276.0,8.454487446248184,272.79998779296875,0.12400295040151965 5103,2020-01-23,271.0,275.60000610351557,270.0,275.39999389648443,144420.0,-0.017403872390929553,1.333326975528842,-7.333621566632852,23.295434841412415,39.57418794686487,7.622838003690731,11.415692938478287,16.384411538411314,-10.390742770147654,12.054116061789236,5.79998779296875,-3.6579018658057976,-10.230000305175793,-20.821179037808918,0.3611784274573324,-15.525589671492355,-4.93441093885923,16.21314921439125,51.51513049750635,10.715868594035427,5.295589366316557,1,4.9000091552734375,7.4000091552734375,20.29999542236328,-7.600006103515625,-1.3999938964844318,3,0.15498154981549805,1.4210636213237822,275.79998779296875,4.333299425258125,274.79998779296875,-1.296305087427824,276.0,0.15498154981549805 5104,2020-01-24,273.20001220703125,275.79998779296875,270.20001220703125,270.20001220703125,181411.0,0.008118126225207467,-2.7333170572916665,-0.6818191276121954,31.70731026526113,37.37159663135015,4.413320862610874,9.049587842934784,14.012625051291423,-11.993670110283176,12.187886000971043,5.5999755859375,-3.5298245706505327,-7.6299880981445085,-18.813640430352336,3.5536642340633193,-13.22181426424845,-2.038161932040566,13.092611527065628,43.24344387029161,0.7498021887665303,5.591826166103918,1,2.6999969482421875,4.899993896484375,18.09998321533203,-9.800018310546875,2.0,4,0.1412883377058065,1.333326975528842,271.0,1.4210636213237822,275.79998779296875,4.333299425258125,274.79998779296875,0.1412883377058065 5105,2020-01-27,267.39999389648443,270.79998779296875,266.0,270.0,236430.0,-0.021229934302314568,1.2857184377838329,-0.866668701171856,27.22512796218379,34.90015622912215,8.575511766105194,14.14122393070403,19.415189120946422,-5.6625530923486735,13.373219828192424,7.20001220703125,-4.23552162556598,-12.52000579833981,-24.960618172597663,-0.07939342408195671,-18.740311985468736,-6.299699611210883,18.008925376529817,12.280654789790429,-29.390661984938898,6.220306187128917,1,8.500015258789006,10.700012207031193,23.500007629394474,-4.000000000000057,12.800018310546818,0,0.11667918070001648,-2.7333170572916665,273.20001220703125,1.333326975528842,271.0,1.4210636213237822,275.79998779296875,0.11667918070001648 5106,2020-01-28,268.20001220703125,271.0,265.60000610351557,269.0,222878.0,0.0029918411698113268,1.2500031789224961,0.3076868903834709,30.76924366760673,32.937014567021386,5.8511780364295305,12.667530537114715,18.341321913366244,-5.915042047054044,14.823560971037185,5.399993896484432,-4.748821949632372,-10.879988098144509,-24.119416423314874,2.359440227025857,-17.49970226072969,-4.260273935559326,16.360550783343683,22.03397282381021,-21.184681385183644,6.619714162585196,1,3.899993896484375,9.899993896484375,22.699989318847656,-4.800018310546875,11.79998779296875,1,0.0976882196009321,1.2857184377838329,267.39999389648443,-2.7333170572916665,273.20001220703125,1.333326975528842,271.0,0.0976882196009321 5107,2020-01-29,273.39999389648443,274.79998779296875,267.60000610351557,268.20001220703125,228236.0,0.019388446878366272,-1.2499964237178807,-6.5000762951095545,37.623769855298484,32.18610017812606,0.23718750671218913,6.6756894653631775,13.018983160700145,-10.544471882362927,16.218343505191445,7.199981689453182,-5.67119826884641,-4.960006713867131,-17.761717093811285,7.841703666077024,-11.36086190383918,1.440848476104918,10.346147062556781,76.47060583485242,30.487084326795667,6.400855189972073,1,-2.5999908447266193,4.700012207031193,16.300010681152287,-8.699996948242244,1.6000061035155682,2,0.10021943858147475,1.2500031789224961,268.20001220703125,1.2857184377838329,267.39999389648443,-2.7333170572916665,273.20001220703125,0.10021943858147475 5108,2020-01-30,279.20001220703125,283.79998779296875,271.60000610351557,273.79998779296875,435562.0,0.0212144054134209,-1.4897952828484597,1.0384698901950085,46.25551786049181,33.76755909250489,-5.8661883418316165,0.4249037171977079,7.019635112795413,-15.72483877343825,16.861464059212388,12.199981689453182,-6.5083148824140835,1.1400115966796989,-11.261752767921621,13.541775961281019,-5.060870585620933,7.34089377898033,-15.0,74.72538344034066,26.106526729763765,6.200882182300646,1,-4.5000152587890625,-1.100006103515625,10.199989318847656,-14.000015258789062,-8.4000244140625,3,0.019340951505690374,-1.2499964237178807,273.39999389648443,1.2500031789224961,268.20001220703125,1.2857184377838329,267.39999389648443,0.019340951505690374 5109,2020-01-31,285.3999938964844,289.3999938964844,280.20001220703125,280.20001220703125,354910.0,0.02220623717185144,-2.538466955802175,0.962955218482266,51.77864277692873,35.274090355690916,-11.276772734242854,-6.452435704870368,0.7011532391956052,-21.294759926205643,17.534550696959595,10.199981689453125,-6.572301351056012,7.55999298095702,-4.098733698769593,19.218719660683632,1.730629641093742,13.389356320820298,-20.807982177734402,83.19326869074398,35.739051155775854,5.829363339863297,1,-7.899993896484375,-7.29998779296875,2.4000015258789062,-19.29999542236328,-23.399993896484375,4,-0.05536085539896518,-1.4897952828484597,279.20001220703125,-1.2499964237178807,273.39999389648443,1.2500031789224961,268.20001220703125,-0.05536085539896518 5110,2020-02-03,283.6000061035156,286.3999938964844,280.20001220703125,285.0,203751.0,-0.006306894994614565,1.9523851044504996,-0.2692305435082427,49.22481858022391,37.1612484539924,-9.259038413935684,-5.03669643015138,2.327043694407223,-18.89752285517517,18.419265307042753,6.199981689453125,-6.57539619135639,5.840005493164085,-5.626448596393914,17.306459582722084,0.10677844838505735,11.573232537943113,-18.0156750976563,75.63029089165234,31.363136293702084,5.733227044779008,2,-6.100006103515625,-5.5,4.199989318847656,-17.400009155273438,-22.600006103515625,0,-0.029619159787388494,-2.538466955802175,285.3999938964844,-1.4897952828484597,279.20001220703125,-1.2499964237178807,273.39999389648443,-0.029619159787388494 5111,2020-02-04,299.20001220703125,299.79998779296875,289.3999938964844,291.0,427565.0,0.0550070725239038,1.2127732794836665,-5.857177111716621,69.49150525988023,40.8190412299208,-23.505801878654268,-20.55651804702711,-13.333851665144266,-33.79072924583261,19.518725032289318,16.199981689453125,-5.265183879324979,20.720010375976585,6.035449223307353,35.40457152864582,13.37772979964194,28.06229095231123,-32.66305468554691,98.13672072324806,48.0860525278319,7.342280576334618,2,-16.500015258789062,-17.20001220703125,-11.950019836425781,-32.600013732910156,-46.00001525878906,1,-0.06350267120595221,1.9523851044504996,283.6000061035156,-2.538466955802175,285.3999938964844,-1.4897952828484597,279.20001220703125,-0.06350267120595221 5112,2020-02-05,300.20001220703125,306.0,296.3999938964844,299.0,380910.0,0.0033422458529448473,-1.9999904632932155,0.14634273422206343,69.49150525988023,45.95193794308389,-23.111046493905747,-21.227189683460892,-14.519774916689926,-34.06455224944284,20.745288898466505,9.600006103515625,-4.2946061081901235,20.82001037597655,3.2521391590080384,38.387881592945064,12.036074767492323,29.60394598446078,-31.66727286925783,83.13956737776779,28.36744380660337,8.783935608484242,2,-14.400009155273438,-15.100006103515625,-13.750015258789062,-31.000015258789062,-72.20001220703125,2,-0.06728851227727606,1.2127732794836665,299.20001220703125,1.9523851044504996,283.6000061035156,-2.538466955802175,285.3999938964844,-0.06728851227727606 5113,2020-02-06,298.20001220703125,303.0,296.6000061035156,300.3999938964844,197951.0,-0.00666222491230517,-1.3703707889933143,-1.8332994252581252,72.43816959351264,50.47758897955627,-18.826811135598575,-19.03762789130144,-12.655400863787804,-31.34263286319276,22.276895806871817,6.399993896484375,-2.9247699137699783,18.08000946044922,-1.3490701989418312,37.50908911984027,8.365469630753694,27.794549290144744,-26.669892016279675,69.76747487030023,12.190650131917494,9.714539829695527,2,-12.400009155273438,-13.100006103515625,-11.950019836425781,-27.500015258789062,-64.80001831054685,3,-0.07780017188907484,-1.9999904632932155,300.20001220703125,1.2127732794836665,299.20001220703125,1.9523851044504996,283.6000061035156,-0.07780017188907484 5114,2020-02-07,292.0,300.20001220703125,290.6000061035156,299.0,271518.0,-0.020791455242217705,1.0425491851178494,3.1818446642344878,63.42281054432883,54.49955371090573,-10.817107836600599,-12.751036215728845,-6.446638130672227,-24.459005113289777,23.548797352181946,9.600006103515625,-1.8939212915983035,11.409997558593773,-8.714035320581957,31.534030437769502,1.3479811190059081,21.472013998181637,-17.712289424508526,45.73640843421093,-12.21830787269522,10.062016439587875,2,-6.1999969482421875,-6.899993896484375,-6.350006103515625,-20.600006103515625,-61.19999694824219,4,-0.07260278153092892,-1.3703707889933143,298.20001220703125,-1.9999904632932155,300.20001220703125,1.2127732794836665,299.20001220703125,-0.07260278153092892 5115,2020-02-10,297.6000061035156,302.20001220703125,295.6000061035156,297.0,364648.0,0.019178103094231513,-2.8823635009110413,-0.08571515764508929,67.81250581145014,58.61547172688833,-13.055680262893247,-18.180545927535434,-12.004878652120283,-29.33589171162356,24.738932975530677,10.20001220703125,0.35743779488143446,16.310003662109352,-5.182317729589045,37.80232505380775,5.563842966260154,27.05616435795855,-20.775312374063446,49.39764573517002,-9.738313411508244,10.746160695849184,2,-10.800003051757812,-12.5,-11.900009155273438,-26.20001220703125,-50.80000305175781,0,-0.11962367396972673,1.0425491851178494,292.0,-1.3703707889933143,298.20001220703125,-1.9999904632932155,300.20001220703125,-0.11962367396972673 5116,2020-02-11,304.79998779296875,305.79998779296875,300.20001220703125,304.0,303152.0,0.024193486363534245,3.0,1.3332994252581252,70.65526706354005,62.285638083359615,-16.224117574069624,-25.058618070978525,-19.143045069589448,-35.753964958528286,26.11598035233076,8.199981689453125,2.3939057576286586,22.48998565673827,-1.4237135712883173,46.40368488476486,10.533136042725005,34.446835270751535,-25.64126956187272,92.20770985302015,33.43749924023734,11.956849614013285,2,-15.999984741210938,-19.699981689453125,-19.099990844726562,-33.399993896484375,-69.99998474121094,1,-0.1437007531073764,-2.8823635009110413,297.6000061035156,1.0425491851178494,292.0,-1.3703707889933143,298.20001220703125,-0.1437007531073764 5117,2020-02-12,304.6000061035156,306.6000061035156,303.20001220703125,306.0,208173.0,-0.0006561079313066598,1.6153737807669284,-1.7500190737773709,75.60975836686316,65.54722036184532,-12.441329213456015,-23.84440345808423,-18.824268567584113,-34.70462440748122,26.44945409058963,3.399993896484375,5.439608277887146,20.87000427246096,-4.822686141704139,46.56269468662606,8.02365906537841,33.71634947954351,-23.293985330907276,87.5,26.663182600444024,12.846345207082559,2,-11.199996948242188,-19.199996948242188,-18.900009155273438,-33.20001220703125,-65.40000915527344,2,-0.16874592293279733,3.0,304.79998779296875,-2.8823635009110413,297.6000061035156,1.0425491851178494,292.0,-0.16874592293279733 5118,2020-02-13,302.3999938964844,305.20001220703125,300.79998779296875,304.6000061035156,192632.0,-0.007222626930229237,1.5882310702617313,1.5714441416893732,72.25608153402924,67.82249133485648,-7.3804488229416165,-20.722105430760223,-16.554367517539617,-31.69774450307534,26.659258986768027,4.4000244140625,8.455960647027553,17.409992980957043,-9.382460802611263,44.20244676452535,4.013766089172918,30.806219872741167,-18.5645745907853,73.74992370605469,10.246166548604421,13.396226891784139,2,-8.999984741210938,-16.999984741210938,-16.54999542236328,-20.099990844726562,-50.399993896484375,3,-0.24603173081396457,1.6153737807669284,304.6000061035156,3.0,304.79998779296875,-2.8823635009110413,297.6000061035156,-0.24603173081396457 5119,2020-02-14,302.0,304.3999938964844,301.79998779296875,302.3999938964844,124157.0,-0.001322731165865343,-5.499866488651535,0.18181439866833124,78.737555338474,71.10168430799538,-4.892626811133084,-18.996305678334352,-16.10058675719631,-30.45627645755752,25.590060844502037,2.600006103515625,11.102889448606106,15.549998474121082,-11.625186092407034,42.7251830406492,1.9624061908569956,29.13759075738517,-15.88812201451924,58.1817626953125,-11.313869894664549,13.58759228326407,2,-4.0,-16.599990844726562,-15.550003051757812,-13.900009155273438,-59.19999694824219,4,-0.22715233809111124,1.5882310702617313,302.3999938964844,1.6153737807669284,304.6000061035156,3.0,304.79998779296875,-0.22715233809111124 5120,2020-02-17,303.6000061035156,306.20001220703125,302.79998779296875,303.0,140933.0,0.005298033455349849,-5.799841313436479,-1.5000381475547417,79.0164029563043,72.16000627426472,-3.751829512078416,-19.418148500003326,-17.47236318977707,-31.145866815661293,25.161580091529746,4.20001220703125,13.181010981154657,15.770004272460938,-11.968104513465676,43.50811305838755,1.9009498794976594,29.639058665424216,-15.439315306231379,53.124955296473786,-21.450000534538304,13.869054392963301,2,-5.0,-18.199996948242188,-17.150009155273438,-15.500015258789062,-41.600006103515625,0,-0.239789201542163,-5.499866488651535,302.0,1.5882310702617313,302.3999938964844,1.6153737807669284,304.6000061035156,-0.239789201542163 5121,2020-02-18,304.0,304.79998779296875,301.0,303.6000061035156,194729.0,0.0013175029263603477,2.80004577706569,0.6666497126290626,77.22421358836333,73.01919608854062,-3.7988291893427686,-18.465101422112184,-17.718591657693537,-30.591942003833708,24.59588756052104,3.79998779296875,14.666984565126882,14.709997558593727,-13.213651217652341,42.633646334839796,0.7481731704706931,28.67182194671676,-13.995377672092616,55.17245008023993,-18.371126628479892,13.961824388123047,2,-5.399993896484375,-18.599990844726562,-17.550003051757812,-15.600006103515625,-29.399993896484432,1,-0.18815788469816508,-5.799841313436479,303.6000061035156,-5.499866488651535,302.0,1.5882310702617313,302.3999938964844,-0.18815788469816508 5122,2020-02-19,310.0,310.6000061035156,305.0,305.0,227914.0,0.019736842105263053,-1.24000244140625,12.500190737773709,77.30497144656661,73.55995184999105,-9.233512936564296,-22.948113058649085,-23.530621293719435,-35.60941636581708,24.539515234068393,6.600006103515625,16.78101078619369,18.9999969482422,-9.625202574169066,47.625196470653464,4.687397187036538,33.31259670944786,-18.33583929453181,93.87750017905688,19.637265367457246,14.312599761205647,2,-9.399993896484375,-22.599990844726562,-23.550003051757812,-21.600006103515625,-30.399993896484432,2,-0.24258063531691032,2.80004577706569,304.0,-5.799841313436479,303.6000061035156,-5.499866488651535,302.0,-0.24258063531691032 5123,2020-02-20,313.0,313.20001220703125,310.0,310.0,187898.0,0.00967741935483879,-1.1333414713541667,0.6,75.93986428851282,74.95073559934485,-11.078365556344636,-23.863752766764037,-26.43931478807258,-37.59308431778726,24.214205198711838,3.20001220703125,16.44920277534942,19.899996948242176,-8.709752844505317,48.50974674098967,5.5951220518684295,34.20487184461592,-19.06353784676611,98.36055732045926,24.209653091772253,14.304874896373736,2,-8.599990844726562,-24.29998779296875,-28.399993896484375,-25.699996948242188,-49.60000610351557,3,-0.23578275735385879,-1.24000244140625,310.0,2.80004577706569,304.0,-5.799841313436479,303.6000061035156,-0.23578275735385879 5124,2020-02-21,311.79998779296875,315.79998779296875,310.20001220703125,312.6000061035156,320469.0,-0.003833904814796285,-1.8000091553432873,-0.2666727701822917,76.80606313424774,75.95001974632235,-7.570476913565926,-20.68414160739644,-25.134266852559165,-35.414914511979305,24.005315363738404,5.5999755859375,16.036273803733536,16.769985961914074,-11.391732579234883,44.93170450306303,2.6891266913395953,30.850845232488552,-15.166628632203242,72.97295068107867,-0.9498912872747809,14.08085927057448,2,-3.79998779296875,-21.79998779296875,-27.999984741210938,-24.499984741210938,-41.0,4,-0.19178957708194388,-1.1333414713541667,313.0,-1.24000244140625,310.0,2.80004577706569,304.0,-0.19178957708194388 5125,2020-02-24,298.6000061035156,306.0,296.3999938964844,306.0,338845.0,-0.04233477295136312,1.5945983842166256,9.249780659927522,49.40238414106664,73.58858831049199,6.466269513446548,-5.298545272679462,-12.096525478662045,-21.364277238061618,22.507472048237283,15.399993896484375,15.311262044291084,2.0100036621093977,-22.98598301412062,27.005990338339416,-10.487989676005611,14.507997000224407,17.199981689453125,11.340272676219405,-57.06098003818985,12.497993338115009,2,7.4999847412109375,-7.9000091552734375,-20.099998474121094,-16.300003051757812,-25.800018310546875,0,-0.18687207605887868,-1.8000091553432873,311.79998779296875,-1.1333414713541667,313.0,-1.24000244140625,310.0,-0.18687207605887868 5126,2020-02-25,294.3999938964844,301.6000061035156,294.20001220703125,297.0,285040.0,-0.014065680245080925,-3.9333794492538376,0.35135246594606634,44.56927062408454,70.13964522796103,10.097792264766099,1.0170914269198192,-8.110903139834363,-16.35813720558042,20.78225764350268,7.399993896484375,15.560048741768014,-3.5000076293945312,-24.68729056790977,17.687275309120707,-14.093649098652122,7.09363383986306,21.399993896484375,0.9258422013371235,-62.900785437512404,10.593641469257618,2,10.600006103515625,-3.6999969482421875,-15.899986267089844,-12.099990844726562,-26.600006103515625,1,-0.11005432937568849,1.5945983842166256,298.6000061035156,-1.8000091553432873,311.79998779296875,-1.1333414713541667,313.0,-0.11005432937568849 5127,2020-02-26,300.79998779296875,302.20001220703125,282.20001220703125,292.79998779296875,375110.0,0.021739110153428554,2.703686958880575,-3.076915853844619,52.249114303665806,67.91664886903175,3.4666327815694444,-3.3991916509547764,-14.494149065443935,-21.9066036554255,20.067547854581854,20.0,15.166721405208818,1.5299865722656136,-16.257656182936955,19.317629327468183,-7.363834805335671,10.423807949866898,14.136000976562514,55.35711041921737,-7.399215728375019,8.893821377601283,2,-1.79998779296875,-10.099990844726562,-22.29998016357422,-18.499984741210938,-31.79998779296875,2,-0.08710100649168184,-3.9333794492538376,294.3999938964844,1.5945983842166256,298.6000061035156,-1.8000091553432873,311.79998779296875,-0.08710100649168184 5128,2020-02-27,284.6000061035156,299.0,279.0,299.0,409337.0,-0.0538563242914859,1.777778955153976,-1.7999992370605469,44.54277392356828,64.11722871182,18.85942652453872,13.940840947086485,1.4830998286296904,-4.883169914878181,21.172972095060626,21.79998779296875,13.409834005504308,-14.939994812011719,-31.57127425934209,1.6912846353186524,-23.255634535676904,-6.624355088346533,28.37182407226561,15.217412937798851,-47.63910057754637,8.315639723665175,2,12.79998779296875,6.0999908447265625,-6.650001525878906,-2.3000030517578125,-19.800018310546875,3,-0.017568516840373638,2.703686958880575,300.79998779296875,-3.9333794492538376,294.3999938964844,1.5945983842166256,298.6000061035156,-0.017568516840373638 5129,2020-02-28,269.60000610351557,278.39999389648443,268.20001220703125,273.0,555391.0,-0.05270555052112058,-2.2903263913841916,0.23611078733266053,31.865273504084286,58.878214328240006,32.162381113374806,29.1932045069114,16.32648185208916,10.870997858887847,22.623871736119934,16.399993896484375,10.864394788142079,-29.14999542236336,-49.65842206731503,-8.641568777411692,-39.404208744839195,-18.895782099887526,40.654077658203164,3.703688752896195,-58.34141213494577,10.254213322475826,2,22.399993896484432,21.09999084472662,7.550003051757869,12.699996948242244,4.199981689453182,4,-0.022997077398620558,1.777778955153976,284.6000061035156,2.703686958880575,300.79998779296875,-3.9333794492538376,294.3999938964844,-0.022997077398620558 5130,2020-03-02,275.20001220703125,278.39999389648443,265.39999389648443,273.60000610351557,486424.0,0.020771535522018825,2.250012397813361,-0.4705908752277691,30.42329024809672,53.67811173487705,24.70854921540507,24.170878955615876,10.554330394951023,6.033445454186108,24.22608907977839,13.0,8.715817565584928,-23.129989624023438,-45.22728913581727,-1.0326901122296022,-34.178639379920355,-12.08133986812652,30.848664399218706,26.630471289026914,-30.293929485063437,11.048649755896905,3,15.399978637695312,15.399978637695312,1.7999954223632812,7.0999908447265625,0.79998779296875,0,-0.01598846009771393,-2.2903263913841916,269.60000610351557,1.777778955153976,284.6000061035156,2.703686958880575,300.79998779296875,-0.01598846009771393 5131,2020-03-03,280.20001220703125,287.3999938964844,279.0,280.0,355062.0,0.01816860384525909,-6.636315716465529,0.12500715253008388,34.82587329055055,48.958211939764155,17.85514592811427,18.629612725353184,5.5979258193911505,1.7880064244686764,23.900492256333955,12.199981689453125,6.224333111681858,-17.17998962402345,-40.70721986275129,6.34724061470439,-28.943604743387368,-5.4163745046595295,20.970822474046827,40.21742105031822,-12.308990839332779,11.763615119363925,3,10.399978637695312,10.399978637695312,-3.2000045776367188,2.0999908447265625,-2.0,1,-0.02640979333218174,2.250012397813361,275.20001220703125,-2.2903263913841916,269.60000610351557,1.777778955153976,284.6000061035156,-0.02640979333218174 5132,2020-03-04,280.0,284.79998779296875,278.20001220703125,281.0,313122.0,-0.0007138194086996341,-1.869569832550487,-4.999694842844065,35.71428849467755,44.4887035182269,14.921266140601006,18.170297938315173,5.762737320881342,2.752270617213128,23.00932674937236,6.5999755859375,3.3806326764917003,-16.370001220703102,-41.091524565533234,8.35152212412703,-28.73076289311814,-4.009239548288065,16.878333786926817,43.452391224381266,-6.125450081813604,12.360761672415064,3,10.599990844726562,10.599990844726562,-4.899993896484375,2.3000030517578125,-4.600006103515568,2,-0.04357147216796875,-6.636315716465529,280.20001220703125,2.250012397813361,275.20001220703125,-2.2903263913841916,269.60000610351557,-0.04357147216796875 5133,2020-03-05,275.0,286.3999938964844,272.79998779296875,283.20001220703125,329280.0,-0.017857142857142905,-1.158724853346509,8.20001220703125,33.734939759036166,39.703023143203396,15.605152790476382,22.496501409707776,10.907270835568852,8.482432916244875,22.22471440474132,13.600006103515625,0.47674615754851857,-20.210000610351585,-46.68499829720645,6.264997076503278,-33.44749945377902,-6.972501766924154,18.100933000073724,43.63639137961633,-4.652634695956593,13.237498843427435,3,10.699996948242188,15.599990844726562,-0.5499954223632812,7.3000030517578125,8.20001220703125,3,-0.021818181818181848,-1.869569832550487,280.0,-6.636315716465529,280.20001220703125,2.250012397813361,275.20001220703125,-0.021818181818181848 5134,2020-03-06,270.79998779296875,273.60000610351557,263.79998779296875,268.39999389648443,415678.0,-0.015272771661931861,1.4499952316466285,-0.29268174679379133,30.841112165995682,37.64065959041773,14.949835812709296,26.379308096682564,15.083487325994327,13.312568183461053,22.60759611041169,11.20001220703125,-3.2581470411571445,-23.350012207031227,-51.97634801282021,5.276323598757756,-37.66318010992569,-9.036844304136764,18.976832514674243,29.661009278117223,-17.272069329191535,14.31316790289449,3,12.20001220703125,19.0,5.600013732910156,11.500015258789062,8.4000244140625,4,-0.022156574115457905,-1.158724853346509,275.0,-1.869569832550487,280.0,-6.636315716465529,280.20001220703125,-0.022156574115457905 5135,2020-03-09,262.0,264.0,250.3999938964844,252.8000030517578,516002.0,-0.03249626362500613,1.0606074617807661,3.833341810460017,27.659574468085125,35.76180446197335,20.12890450454239,34.12509546311776,23.615085503156024,22.675550516263797,23.087443062543535,20.399993896484347,-7.589824828122914,-30.36999969482423,-62.32661722570003,1.5866178360515732,-46.3483084602621,-14.391690929386357,24.399993896484375,31.351367847339475,-13.93887452599202,15.978308765437893,3,14.300003051757812,21.099990844726562,15.800003051757812,20.300003051757812,18.600006103515568,0,0.04503812134720886,1.4499952316466285,270.79998779296875,-1.158724853346509,275.0,-1.869569832550487,280.0,0.04503812134720886 5136,2020-03-10,261.0,274.0,259.20001220703125,262.60000610351557,435702.0,-0.003816793893129722,-4.692323041439495,-0.17391376459328892,22.471910112359595,32.453226218494876,17.760589422171506,33.38724477850167,24.348885136930335,24.171383760739218,22.853618278072396,14.79998779296875,-12.3076391316132,-29.18000030517578,-63.46816306011823,5.108162449766667,-46.324081682647034,-12.035918927704529,19.639993896484384,29.444461398654457,-9.299130087613118,17.14408137747123,3,13.699996948242188,22.099990844726562,16.800003051757812,21.300003051757812,22.20001220703125,1,0.05747126436781613,1.0606074617807661,262.0,1.4499952316466285,270.79998779296875,-1.158724853346509,275.0,0.05747126436781613 5137,2020-03-11,253.1999969482422,266.60000610351557,251.1999969482422,262.0,403062.0,-0.029885069163823053,-1.4062508568165555,5.499980926586627,18.123666787750125,29.51776987007064,20.225379550082835,39.14608787871299,31.696296845083793,32.366222002898155,22.692673175777824,15.40000915527338,-14.801264750136056,-34.41000289916991,-71.71939788718674,2.8993920888469233,-53.06470039317833,-15.755305405161494,22.601596948242218,7.777786254882741,-22.45701145968816,18.654697494008413,3,15.699996948242188,29.899993896484375,29.150001525878906,29.100006103515625,29.000015258789062,2,0.09873623838905266,-4.692323041439495,261.0,1.0606074617807661,262.0,1.4499952316466285,270.79998779296875,0.09873623838905266 5138,2020-03-12,228.0,242.3999938964844,224.8000030517578,238.0,835681.0,-0.09952605549751814,-1.146341145712189,1.136363242283477,14.431240884232707,27.58065513453158,40.84793661121557,61.64711425651325,56.225362638209845,57.805752065777256,23.34225864532061,28.399993896484375,-17.582836617872033,-55.8900001525879,-101.00925088477965,-10.770749420396157,-78.44962551868377,-33.33037478649203,46.0,6.504059241321795,-17.567677183347293,22.559625366095876,3,28.099998474121094,42.29999542236328,57.45000457763672,57.100006103515625,52.0,3,0.2078947100723001,-1.4062508568165555,253.1999969482422,-4.692323041439495,261.0,1.0606074617807661,262.0,0.2078947100723001 5139,2020-03-13,233.3999938964844,243.8000030517578,225.3999938964844,231.0,1060929.0,0.02368418375651049,-1.7058824849375696,-0.23999938964844034,20.363630814985854,26.46291519751926,33.271850839571954,53.59195747448362,50.05505919048184,52.75895951610491,23.978835333740882,18.40000915527341,-21.634481340807213,-47.06000595092772,-96.59631444631069,2.476302544455251,-71.8281601986192,-22.291851703236233,33.200012207031165,17.479657272689835,-7.863685899334996,24.76815424769148,3,22.70000457763669,36.90000152587888,52.050010681152315,51.70001220703122,46.6000061035156,4,0.21336769328551797,-1.146341145712189,228.0,-1.4062508568165555,253.1999969482422,-4.692323041439495,261.0,0.21336769328551797 5140,2020-03-16,230.8000030517578,237.0,209.8000030517578,222.1999969482422,1059299.0,-0.011139635444376683,1.5904758998325892,3.5833449893823563,20.664205083796006,24.889396507879866,32.30900380960594,53.185141264915615,51.986939898939,55.39085606979336,24.6447914265931,27.199996948242188,-24.30077144296422,-46.019996643066406,-98.97763850880938,6.937645222676565,-72.49881757593789,-19.54117571019492,28.276002502441372,32.71028192872053,4.101557391734932,26.47882093287149,3,17.29999542236328,31.99999237060547,54.650001525878906,54.30000305175781,52.40000915527344,0,0.2097054095117128,-1.7058824849375696,233.3999938964844,-1.146341145712189,228.0,-1.4062508568165555,253.1999969482422,0.2097054095117128 5141,2020-03-17,246.8000030517578,249.6000061035156,228.0,239.1999969482422,1034248.0,0.06932408920467803,2.2727251709676475,0.8837210127570483,27.118647574557002,23.934325294533135,12.374255812941783,34.446216713196975,35.50387213237127,39.298971591187694,25.275846303700483,21.600006103515597,-24.382232218545425,-27.15999679565431,-80.11536430099653,25.795370709687916,-53.63768054832542,-0.6823130429831963,-37.0,65.14084157052696,38.266735363271295,26.477683752671105,3,1.2999954223632812,15.999992370605469,39.150001525878906,38.30000305175781,33.19999694824219,1,0.1369530090510953,1.5904758998325892,230.8000030517578,-1.7058824849375696,233.3999938964844,-1.146341145712189,228.0,0.1369530090510953 5142,2020-03-18,234.8000030517578,249.8000030517578,231.8000030517578,240.0,815088.0,-0.04862236568726219,-2.2142865901093045,-0.684209575283994,28.119507154534958,23.310388338477452,19.32008202936919,42.71350280165973,46.9552213142814,51.11721458251748,25.30460197340795,18.0,-25.21020234136563,-35.399996948242176,-88.25960995080652,17.45961605432217,-61.82980344952438,-8.970190446960004,-25.0,62.5,32.740641363739115,26.429806501282176,3,7.099998474121094,27.99999237060547,52.150001525878906,50.30000305175781,43.59999084472662,2,0.20613291535862732,2.2727251709676475,246.8000030517578,1.5904758998325892,230.8000030517578,-1.7058824849375696,233.3999938964844,0.20613291535862732 5143,2020-03-19,239.1999969482422,240.1999969482422,231.3999938964844,235.6000061035156,568288.0,0.018739326402455125,2.1428633709444833,-0.6923063379765128,35.27131295821654,23.802632870946432,10.401659739443943,34.25751380352301,42.00770800683995,46.48894834996918,25.083712602348427,8.800003051757784,-26.8558057977296,-27.310002899169945,-77.84190408705666,23.221898288716773,-52.575953493113275,-2.044052305226586,-27.79999389648438,73.49998474121094,38.77402782074215,25.26595059394335,3,2.7000045776367188,23.599998474121094,50.20001220703125,46.20001220703125,43.40000915527344,3,0.17976595237203674,-2.2142865901093045,234.8000030517578,2.2727251709676475,246.8000030517578,1.5904758998325892,230.8000030517578,0.17976595237203674 5144,2020-03-20,252.0,261.39999389648443,247.8000030517578,249.8000030517578,588197.0,0.05351171912651598,-3.38709598029156,0.6111118175383223,39.49274751374328,25.11742987601956,-5.973775128143018,17.652807352980915,28.823423977082598,33.4816923060709,24.00437406325234,22.199996948242244,-28.559948400647613,-11.520000457763672,-57.65379236406801,34.61379144854067,-34.58689641091581,11.546895495388497,-39.06399694824219,81.7829543327427,44.131398297730286,23.066895953152162,3,-10.099998474121094,10.799995422363281,37.40000915527344,33.40000915527344,27.600006103515568,4,0.11111111111111116,2.1428633709444833,239.1999969482422,-2.2142865901093045,234.8000030517578,2.2727251709676475,246.8000030517578,0.11111111111111116 5145,2020-03-23,242.8000030517578,249.8000030517578,235.8000030517578,235.8000030517578,460611.0,-0.036507924397786495,-3.0,3.18182259552362,33.68236817490356,26.363036327413333,0.24170582526383555,23.67172786657568,37.49207421658184,42.32622490046538,25.26940949908885,16.199996948242188,-30.076846677876375,-17.92999725341798,-61.82600251160562,25.96600800476969,-39.8779998825118,4.018005375675841,-26.956160549316394,44.31139447997208,6.695884624893594,21.948002629093832,3,-4.599998474121122,19.99999237060547,48.900001525878906,42.600006103515625,42.59999084472656,0,0.15321250609833093,-3.38709598029156,252.0,2.1428633709444833,239.1999969482422,-2.2142865901093045,234.8000030517578,0.15321250609833093 5146,2020-03-24,262.0,262.0,249.1999969482422,252.3999938964844,516143.0,0.07907741642058097,1.666665607029211,1.371429443359371,43.26347182285913,29.156347997981,-21.011061261868804,2.0237044277753284,17.94709104017892,22.824513691446953,26.60057284823441,19.199996948242188,-30.657598744325412,2.8899993896484375,-38.06707189567862,43.84707067497547,-17.588536253015093,23.368535032311968,-43.42278841391601,100.0,60.51527795054088,20.478535642663516,3,-26.099998474121094,0.7999954223632812,30.00000762939453,23.400009155273438,12.0,1,0.08091607712607352,-3.0,242.8000030517578,-3.38709598029156,252.0,2.1428633709444833,239.1999969482422,0.08091607712607352 5147,2020-03-25,274.60000610351557,274.79998779296875,256.0,272.60000610351557,448325.0,0.04809162634929609,14.666895551994376,0.208333200878652,49.85835908344373,33.092694464560005,-33.81192871093742,-13.322848744786882,5.40574937430398,10.098381964224359,27.201400186878853,18.79998779296875,-29.787142553988218,16.800004577636685,-20.008465003079834,53.608474158353204,-1.6042302127215748,35.204239367994944,-52.54897144431828,99.53921263231011,58.07716602745583,18.404234790358263,3,-32.30001068115229,-11.800010681152287,17.400001525878963,10.80000305175787,2.399993896484432,2,0.019664944561031072,1.666665607029211,262.0,-3.0,242.8000030517578,-3.38709598029156,252.0,0.019664944561031072 5148,2020-03-26,279.60000610351557,279.60000610351557,265.0,270.0,339878.0,0.01820830258144701,2.041666004393281,4.800003051757784,53.098598662599066,36.72991311429481,-34.33323549277691,-19.728113087882434,0.4914858613124693,5.000050644354076,27.43335648967563,14.600006103515568,-28.27837537678238,22.050004577636685,-14.053213708353042,58.15322286362641,3.998395434641793,40.10161372063155,-52.274076130941125,100.0,54.68872310773976,18.05160914299487,3,-34.90000152587888,-16.800010681152287,14.400001525878963,7.800003051757869,-3.399993896484318,3,-0.0042918890587823055,14.666895551994376,274.60000610351557,1.666665607029211,262.0,-3.0,242.8000030517578,-0.0042918890587823055 5149,2020-03-27,263.39999389648443,282.3999938964844,260.79998779296875,277.0,412481.0,-0.05793995655720208,-1.2978707516894223,-1.4166664017573052,50.46853880645218,40.0415057501455,-15.008505435000984,-4.233457637898937,16.73260433865329,21.076786328777132,26.849536599371294,21.600006103515625,-25.8514062893924,6.1599929809570995,-29.61253118060216,41.93251714251636,-11.72626909982256,24.04625506173673,-29.801174788197045,59.22745980077793,11.648429945366757,17.886262080779638,3,-8.199996948242244,-0.5999984741211506,33.15001678466791,25.300018310546818,17.0,4,0.0728929865297443,2.041666004393281,279.60000610351557,14.666895551994376,274.60000610351557,1.666665607029211,262.0,0.0728929865297443 5150,2020-03-30,270.79998779296875,270.79998779296875,260.79998779296875,264.39999389648443,427356.0,0.0280941308578484,2.125002980235081,-0.47058757531218576,53.14505409525167,42.93332869688935,-18.03430482525502,-12.627405587278304,9.357391069287303,13.489911706561486,26.02526805263794,10.0,-19.61544828588967,13.779988098144543,-21.579198249387446,49.13917444567653,-3.89960507562148,31.459581271910537,-30.369004214333785,65.06021936809304,14.559917340517373,17.679593173765998,3,-13.899993896484375,-12.899986267089844,28.20001220703125,19.20001220703125,17.0,0,0.03249637631916946,-1.2978707516894223,263.39999389648443,2.041666004393281,279.60000610351557,14.666895551994376,274.60000610351557,0.03249637631916946 5151,2020-03-31,272.79998779296875,282.0,270.39999389648443,275.0,602679.0,0.007385524705152635,-2.314287458147359,-0.34375223517631376,56.53333094618032,46.09042022929438,-17.83376529510832,-16.03220153491793,7.444608692841598,11.322344019913203,26.304401873918813,11.600006103515568,-14.483137633501173,16.149989318847645,-18.331887865529325,50.631866503224586,-1.0909492733408115,33.3909279110361,-26.493342769834868,63.63633210993267,7.412521558131978,17.24093859218847,3,-15.899993896484375,-16.79998016357422,25.600006103515625,17.20001220703125,9.0,1,0.04618770772481828,2.125002980235081,270.79998779296875,-1.2978707516894223,263.39999389648443,2.041666004393281,279.60000610351557,0.04618770772481828 5152,2020-04-01,267.79998779296875,270.20001220703125,261.79998779296875,268.0,362844.0,-0.018328446567946965,2.652155452651691,0.09091413510889167,65.33127563018336,49.43041608173513,-8.56069101320594,-12.641179010771992,12.44328619691197,16.085679337457123,26.431868829977073,11.0,-8.98381864145992,11.759989929199207,-21.388502083535002,44.90848194193342,-4.814256077167897,28.334235935566312,-16.440273927565812,32.40739825004344,-28.86199408296266,16.574246006367108,4,-8.699989318847656,-11.799980163574219,30.050010681152344,22.20001220703125,18.600006103515625,2,0.023151652313831983,-2.314287458147359,272.79998779296875,2.125002980235081,270.79998779296875,-1.2978707516894223,263.39999389648443,0.023151652313831983 5153,2020-04-02,269.0,271.0,266.20001220703125,268.0,405225.0,0.004481001724163436,-1.0869622906881087,-4.999694842844065,64.17197626335116,52.17255260946934,-5.6870921894959,-15.087276185090815,11.410610101385714,14.765347834869658,26.10621216173253,4.79998779296875,-4.914598642941542,13.260002136230469,-19.268809246190017,45.78881351865098,-3.004403554979774,29.52440782744071,-13.294646930245648,37.96300874978277,-27.65391310437451,16.264405691210253,4,-9.900001525878906,-14.599998474121094,25.849998474121094,21.0,11.0,3,0.029739776951672958,2.652155452651691,267.79998779296875,-2.314287458147359,272.79998779296875,2.125002980235081,270.79998779296875,0.029739776951672958 5154,2020-04-03,264.79998779296875,269.39999389648443,264.20001220703125,269.0,276483.0,-0.015613428278926533,1.0799926757812255,-4.20001220703125,63.36477099045716,55.470597366753076,0.5805970331794015,-11.973715046785571,15.661680199301657,18.793848839590964,25.150329845811832,5.199981689453182,0.010636931322153487,9.35998992919923,-22.69117665808176,41.41115651648025,-6.665593364441293,25.385573222839753,-5.357385007472203,18.867913664093784,-48.80837623873267,16.02558329364051,4,1.0000076293945312,-16.199989318847656,29.25000762939453,25.20001220703125,10.20001220703125,4,0.043051453699369135,-1.0869622906881087,269.0,2.652155452651691,267.79998779296875,-2.314287458147359,272.79998779296875,0.043051453699369135 5155,2020-04-06,273.79998779296875,276.0,267.60000610351557,273.39999389648443,437990.0,0.033987916974665966,2.4999841054887164,-0.09523636522167422,61.23127228439637,57.46701964025722,-3.977938092646923,-21.12758508635733,7.005352112281855,9.596288863667269,23.35965288349869,11.20001220703125,3.9853764506506195,17.769990539550804,-15.210580119404142,50.75056119850578,1.2797052100733026,34.26027586902828,-11.143350251933896,59.40590469456757,-8.23621279337577,16.490285329477484,4,-4.5999908447265625,-25.199989318847656,17.550010681152344,16.20001220703125,2.0,0,0.02410520963392515,1.0799926757812255,264.79998779296875,-1.0869622906881087,269.0,2.652155452651691,267.79998779296875,0.02410520963392515 5156,2020-04-07,276.0,281.79998779296875,272.39999389648443,279.0,400172.0,0.008035107031103106,1.1860512980653088,-7.500114442665291,68.65941220235528,59.556025542358505,-4.45130916216209,-23.343025150487676,5.155870995475993,7.270178946709223,22.706614085265723,9.399993896484318,6.899388078875404,19.220002746582054,-14.899017345169796,53.339022838333904,2.160492700706129,36.27951279245798,-11.79998779296875,71.00006103515625,2.595656224567506,17.05951004587593,4,-4.4000091552734375,-27.400001525878906,14.599990844726562,14.0,11.600006103515625,1,0.042753578960031735,2.4999841054887164,273.79998779296875,1.0799926757812255,264.79998779296875,-1.0869622906881087,269.0,0.042753578960031735 5157,2020-04-08,278.20001220703125,281.20001220703125,272.0,275.39999389648443,310848.0,0.007971058721127688,1.0909075145911866,-0.9333394368489394,68.02217853930036,61.2142010842142,-6.802291309376471,-24.848039423652267,3.171544805043368,5.00348327072021,21.543814371181448,9.20001220703125,11.749474429326256,20.17001419067384,-15.205449733775197,55.545478115122876,2.4822822284493213,37.85774615289836,-11.452002563476583,79.5455648880905,11.298860870538476,17.68773196222451,4,-6.6000213623046875,-30.100013732910156,12.399978637695312,11.79998779296875,11.5999755859375,2,0.012940242372306177,1.1860512980653088,276.0,2.4999841054887164,273.79998779296875,1.0799926757812255,264.79998779296875,0.012940242372306177 5158,2020-04-09,275.39999389648443,284.0,275.39999389648443,284.0,195518.0,-0.010064767029783983,-1.0000000000000133,-3.071410665823848,61.91444829107912,62.4859688047283,-5.208418964100076,-19.30461469751009,5.972179120544752,7.649603801759895,19.19503592388224,8.600006103515568,14.176764784156546,14.999996185302791,-18.18795147591061,48.18794384651619,-1.5939776453039372,31.59397001590949,-6.4607064575196205,56.56559896178548,-9.557057086422404,16.593973830606707,4,-3.000000000000057,-27.299995422363338,15.19999694824213,14.600006103515568,20.200012207031193,3,0.039941903572207504,1.0909075145911866,278.20001220703125,1.1860512980653088,276.0,2.4999841054887164,273.79998779296875,0.039941903572207504 5159,2020-04-14,283.20001220703125,283.79998779296875,279.0,282.20001220703125,442888.0,0.02832250720193774,3.3637221174120517,-0.11627898724295245,70.86775292955072,64.45515756409486,-11.068400040496215,-24.435254237865934,-1.936448110630522,-0.25413120095561226,16.857179567664083,8.399993896484318,14.86265084768047,20.310013580322277,-11.803855357230816,52.42388251787534,4.2530791115457305,36.36694804909882,-11.851010758300788,95.12202383721473,25.156426451249104,16.056934468776536,4,-10.300018310546875,-36.300010681152344,4.949981689453125,6.79998779296875,10.79998779296875,1,-0.011299477645120626,-1.0000000000000133,275.39999389648443,1.0909075145911866,278.20001220703125,1.1860512980653088,276.0,-0.011299477645120626 5160,2020-04-15,279.20001220703125,286.20001220703125,279.20001220703125,283.20001220703125,547259.0,-0.014124293176498326,-2.5,-4.0,60.5392105530856,64.90025529819545,-6.427466691555878,-17.521675663792735,1.9642512030463877,3.6018722009463318,13.89613110412158,7.0,14.500739425386769,13.890013122558571,-15.193526909691172,42.973553154808286,-0.6517568935663007,28.431783138683443,-5.826850990097682,50.70426772919326,-14.823453024827586,14.541770016124863,4,-5.20001220703125,-31.20000457763672,7.199981689453125,10.5999755859375,18.199981689453125,2,-0.015043023006449108,3.3637221174120517,283.20001220703125,-1.0000000000000133,275.39999389648443,1.0909075145911866,278.20001220703125,-0.015043023006449108 5161,2020-04-16,280.60000610351557,285.6000061035156,277.60000610351557,281.6000061035156,388396.0,0.0050143045676023235,-1.285714285714265,0.2500000000000142,54.26135846406605,63.670264501960204,-7.380846744335827,-17.138313997130524,-0.02373445931726792,2.0326264232253948,11.86807469154135,8.000000000000057,15.886978140200995,13.600006866455033,-14.876542229735549,42.076555962645614,-0.6382676816402864,27.838281414550323,-4.918011708364418,60.56337120088676,-0.6347728883693833,14.238274548095292,4,-5.399993896484318,-32.59999847412104,-0.9000091552733807,2.4999847412109943,22.000000000000057,3,-0.017106265880750038,-2.5,279.20001220703125,3.3637221174120517,283.20001220703125,-1.0000000000000133,275.39999389648443,-0.017106265880750038 5162,2020-04-17,283.20001220703125,288.6000061035156,279.79998779296875,284.6000061035156,392840.0,0.009265880423953154,-1.1463347463146494,1.3999938964842955,52.64705974750334,62.38971822242155,-8.455854188852243,-16.78707833979297,-3.2258810681915975,-0.790292663667401,9.820932151829057,8.800018310546875,16.360089792632664,13.780012512207009,-11.18443969536213,38.74446471977615,1.2977864084224393,26.262238615991578,-5.624774605741663,59.09099316129433,2.685315520608043,12.482226103784575,4,-6.8000030517578125,-34.00000762939453,-4.300018310546875,-0.1000213623046875,20.0,4,0.015536700942187176,-1.285714285714265,280.60000610351557,-2.5,279.20001220703125,3.3637221174120517,283.20001220703125,0.015536700942187176 5163,2020-04-20,282.20001220703125,285.79998779296875,278.0,285.20001220703125,338836.0,-0.0035310732941246092,2.7143230831831655,2.142866485013624,67.80302088890406,62.88285710002676,-6.019541450831923,-13.070586873153616,-2.7875806515428394,0.01703740458356151,7.5905426783151935,7.79998779296875,16.091878660972043,10.630011749267567,-10.485926306144336,31.745949804679498,0.07204272156161551,21.187980776973518,6.399993896484375,41.8182373046878,-13.642656434545685,10.557969027705962,4,-4.100006103515625,-33.00000762939453,-6.200019836425781,0.8999786376953125,23.5999755859375,0,0.026931166751197333,-1.1463347463146494,283.20001220703125,-1.285714285714265,280.60000610351557,-2.5,279.20001220703125,0.026931166751197333 5164,2020-04-21,280.0,282.20001220703125,278.60000610351557,281.20001220703125,272848.0,-0.00779593235955367,1.2499952316466434,0.4000040690104167,59.663858542339874,62.70870001757605,-1.605497826956821,-9.133614985775239,-0.9865378861940144,2.118207109407763,6.955881368012892,3.600006103515682,14.911950110139003,7.0299995422363395,-12.25633848661721,26.31633757108989,-2.6131694721904637,16.673168556663143,8.600006103515625,21.81812633167654,-31.088928676898835,9.643169014426778,4,0.3000030517578125,-30.79999542236328,-16.800003051757812,-9.700004577636719,29.0,1,0.055714307512555905,2.7143230831831655,282.20001220703125,-1.1463347463146494,283.20001220703125,-1.285714285714265,280.60000610351557,0.055714307512555905 5165,2020-04-22,280.0,282.20001220703125,277.0,280.60000610351557,253346.0,0.0,1.7368353423975458,0.49999999999995265,57.89473331977002,61.51262458617767,-0.7079907092123676,-6.53905041375765,-1.5742657684076562,2.0023939898738377,5.656790897070896,5.20001220703125,13.918980972195925,5.1699996948242415,-8.10303292270288,18.443032312351363,-1.466516613939291,11.806516003587774,8.388005981445303,25.862055357805264,-24.62668098150304,6.636516308763557,4,0.3000030517578125,-30.79999542236328,-16.800003051757812,-9.700004577636719,24.79998779296875,2,0.050000000000000044,1.2499952316466434,280.0,2.7143230831831655,282.20001220703125,-1.1463347463146494,283.20001220703125,0.050000000000000044 5166,2020-04-23,283.20001220703125,283.79998779296875,278.79998779296875,280.0,187927.0,0.0114286150251115,1.27274618873892,-5.33329942525863,67.57989245019311,61.46348168738799,-3.105893473546473,-8.50545537772166,-5.569051553597603,-1.3279334769254092,5.163246609626116,5.0,13.46910577148725,7.3100112915038835,-5.0000170648762605,19.620039647884028,1.1549971133138115,13.465025469693956,4.7324735351562595,53.44835297243685,0.6446707958015878,6.155014178190068,4,-1.20001220703125,-24.900009155273438,-27.750015258789062,-20.40001678466797,18.399993896484375,3,0.050141176120685804,1.7368353423975458,280.0,1.2499952316466434,280.0,2.7143230831831655,282.20001220703125,0.050141176120685804 5167,2020-04-24,280.0,282.3999938964844,274.20001220703125,280.60000610351557,304002.0,-0.011299477645120626,2.9047702089009992,-0.1875011920883303,62.0087048184342,61.47395463487188,0.4205203827125956,-5.143875603383776,-3.2109368617146288,1.7505737292760841,5.2578729793769154,9.0,12.74867675238636,3.839999389648426,-8.587218618849079,16.26721739814593,-2.373609614600298,10.05360839389715,7.495186312499982,50.0,-4.487563266819031,6.2136090042487515,4,1.4000091552734375,-20.0,-24.550003051757812,-17.20000457763672,21.0,4,0.08071430751255582,1.27274618873892,283.20001220703125,1.7368353423975458,280.0,1.2499952316466434,280.0,0.08071430751255582 5168,2020-04-27,278.39999389648443,281.39999389648443,275.39999389648443,281.39999389648443,239691.0,-0.005714307512555639,3.0,4.999949137887661,65.740709998227,60.90428319805813,2.783548613715368,-3.835003583575883,-2.4178547670990724,3.205763320413155,5.628553857652715,6.0,10.927088342801255,2.299993896484409,-10.068741995696712,14.66872978866553,-3.8843740496061514,8.48436184257497,8.297481969687453,43.74992052693878,-14.61360431927784,6.184367946090547,4,3.0000152587890057,-18.399993896484432,-26.049995422363338,-15.59999847412115,23.999999999999943,0,0.08908052749371831,2.9047702089009992,280.0,1.27274618873892,283.20001220703125,1.7368353423975458,280.0,0.08908052749371831 5169,2020-04-28,282.6000061035156,283.3999938964844,277.0,279.0,316331.0,0.015086251074390766,1.4615447817692042,-1.2000020345052083,61.45832257141615,61.00640675565042,-1.6880404922790149,-6.875349671044546,-7.379728527606346,-1.122499500775632,5.85104105686632,6.399993896484375,9.127095656673191,5.540005493164074,-5.597504687245191,16.67751567357334,-0.02874959704053026,11.108760583368678,3.3476219431078107,87.50015894612362,28.05943708629851,5.568755090204624,4,-1.1999969482421875,-20.400001525878906,-30.25000762939453,-19.800010681152344,20.600006103515625,1,0.08209476712097108,3.0,278.39999389648443,2.9047702089009992,280.0,1.27274618873892,283.20001220703125,0.08209476712097108 5170,2020-04-29,279.60000610351557,284.79998779296875,277.79998779296875,284.79998779296875,482564.0,-0.010615711023378993,1.6923171726538062,-1.4444369092527602,54.5918323655186,61.04312607803403,1.5362149295447125,-3.354245163470182,-5.243739148547718,1.807145124810006,6.131574599419731,7.0,8.406612826426226,2.100004577636639,-8.685965677693616,12.885974832966895,-3.292980550028517,7.492989705301795,5.642764992732339,50.943455979731134,-6.74447501956157,5.392985127665139,4,1.8000030517578693,-17.40000152587885,-27.250007629394474,-16.800010681152287,18.000000000000057,2,0.10515019046744856,1.4615447817692042,282.6000061035156,3.0,278.39999389648443,2.9047702089009992,280.0,0.10515019046744856 5171,2020-04-30,285.3999938964844,286.20001220703125,273.0,278.0,359392.0,0.020743875773813425,1.9333260995615655,-1.4230807603598583,58.41117796920157,61.68358365822272,-3.9239348398855327,-8.602950004350532,-11.871050196562067,-4.071699855016448,6.111817740009529,13.20001220703125,6.145226031594632,7.269992065429676,-3.827501495425281,18.367485626284633,1.7212452850021691,12.818738845857183,-11.199981689453125,93.93926082795038,37.404455632403625,5.5487467804274875,4,-5.79998779296875,-16.49999237060547,-34.899993896484375,-22.599998474121094,11.399993896484375,3,0.06797475231734174,1.6923171726538062,279.60000610351557,1.4615447817692042,282.6000061035156,3.0,278.39999389648443,0.06797475231734174 5172,2020-05-04,274.0,281.0,274.0,279.20001220703125,399219.0,-0.03994391780057005,-1.6923013721140416,-0.7027049318921327,48.63813968842411,59.55415241372496,6.742883091096644,3.4628934211057754,-1.641333620115745,7.163185099126849,6.37603248757517,11.399993896484375,5.277444501219861,-4.44000244140625,-14.631938814027194,5.751933931214694,-9.535970627716722,0.655965744904222,12.20001220703125,7.575750569892126,-46.932872283926415,5.095968186310482,5,5.600006103515625,-1.6999969482421875,-24.650001525878906,-11.200004577636719,23.399993896484375,0,0.10072994928290369,1.9333260995615655,285.3999938964844,1.6923171726538062,279.60000610351557,1.4615447817692042,282.6000061035156,0.10072994928290369 5173,2020-05-05,277.0,280.20001220703125,276.20001220703125,277.20001220703125,263447.0,0.010948905109489093,-3.4444745854667524,0.03846379567355658,43.347631615138276,57.741238310702556,3.2717500779556303,1.1520284833388814,-5.897593024545927,3.946782572295149,6.702465206056063,6.20001220703125,5.042476019365267,-1.8400024414062273,-11.052909912070902,7.3729050292584475,-6.446456176738536,2.7664512939260817,9.20001220703125,30.303002279568503,-18.28060674990475,4.606453735332328,5,2.600006103515625,-2.3000030517578125,-24.45000457763672,-14.200004577636719,15.399993896484375,1,0.08664259927797824,-1.6923013721140416,274.0,1.9333260995615655,285.3999938964844,1.6923171726538062,279.60000610351557,0.08664259927797824 5174,2020-05-06,276.20001220703125,281.20001220703125,274.60000610351557,276.60000610351557,268375.0,-0.0028880425738944115,-2.666663840969695,1.999847421421748,46.54378074609108,56.48002135807157,3.884522652720591,3.003878298532072,-6.350376012729953,4.536292998594604,6.897427658722798,6.600006103515682,4.712872977947086,-3.209991455078125,-9.803743099852568,3.383760189696318,-6.506867277465346,0.08688436730909643,9.755999755859364,24.24249430107875,-23.07844041620691,3.2968758223872214,5,3.399993896484375,-1.5000152587890625,-22.45001220703125,-13.400016784667969,19.79998779296875,2,0.0948587274855528,-3.4444745854667524,277.0,-1.6923013721140416,274.0,1.9333260995615655,285.3999938964844,0.0948587274855528 5175,2020-05-07,280.39999389648443,282.6000061035156,276.20001220703125,276.20001220703125,235534.0,0.01520630522747779,-2.0476294277929155,-10.50011444266586,49.78353662967139,54.50264848912471,-0.2824563267064377,-0.7128430233322547,-11.354613780609668,0.09063799045031828,7.080797048486014,6.399993896484375,3.568601912438794,0.6599899291992983,-5.38977234817321,6.709752206571807,-2.3648912094869274,3.684871067885524,5.3168978271483525,56.06050797849018,9.98443386734192,3.0248811386862413,5,-0.7999877929688068,-5.699996948242244,-21.399997711181697,-17.59999847412115,17.600006103515568,3,0.0813124779131198,-2.666663840969695,276.20001220703125,-3.4444745854667524,277.0,-1.6923013721140416,274.0,0.0813124779131198 5176,2020-05-08,287.79998779296875,289.0,281.39999389648443,281.39999389648443,234417.0,0.026390848992729143,-1.3750041723291377,1.5238147138964235,54.50977998621324,53.669434618877936,-7.779412233621599,-7.571689124585191,-19.354057535868264,-7.514492745272719,7.173654894769019,8.600006103515568,3.3365846094598623,7.4699844360351335,0.6975645752719402,14.242404296798327,4.083774505653537,10.85619436641673,-13.79998779296875,91.99991861979167,45.60507064910293,3.386209930381598,5,-6.79998779296875,-12.399993896484375,-30.39999008178711,-24.99999237060547,20.4000244140625,4,0.03405148966718019,-2.0476294277929155,280.39999389648443,-2.666663840969695,276.20001220703125,-3.4444745854667524,277.0,0.03405148966718019 5177,2020-05-11,281.79998779296875,293.0,278.60000610351557,287.3999938964844,309208.0,-0.02084781186410667,-1.4000050862759426,-0.8750017881410563,49.64283534458705,51.880781879584596,-1.6731861989071604,-1.357773307622324,-14.241909774644228,-1.6767661379025185,7.440416268870674,14.399993896484432,3.0869343908609608,1.2899856567382812,-5.435268193172135,8.015239506648697,-2.0726412682169553,4.652612581693518,-7.499987792968739,39.13034824880477,-7.519407007226377,3.3626269249552183,5,1.20001220703125,-4.399993896484375,-25.349987030029297,-18.99999237060547,27.4000244140625,0,0.05322924290195541,-1.3750041723291377,287.79998779296875,-2.0476294277929155,280.39999389648443,-2.666663840969695,276.20001220703125,0.05322924290195541 5178,2020-05-12,286.3999938964844,289.79998779296875,279.79998779296875,280.39999389648443,322563.0,0.01632365614896747,-1.7777730682829653,-1.071427403665365,55.479447401851225,51.21646241629961,-5.608887389289066,-5.366580589571413,-19.172367502439613,-6.439491789906924,7.547030302269972,10.0,2.178531013216684,5.339991760253895,-1.4247427328100457,12.104726253317835,1.9576245137218962,8.722359006785894,-11.351993896484373,64.13038971291917,13.74724629965148,3.382367246531977,5,-3.399993896484375,-7.79998779296875,-28.849990844726562,-23.599998474121094,25.399993896484375,1,0.03840782204756543,-1.4000050862759426,281.79998779296875,-1.3750041723291377,287.79998779296875,-2.0476294277929155,280.39999389648443,0.03840782204756543 5179,2020-05-13,280.0,285.6000061035156,280.0,282.3999938964844,247381.0,-0.02234634788015244,-3.6666836209198532,-0.39999898274739965,50.0,50.70625882013088,0.42858003298840686,0.823611342135564,-12.700438098633583,-0.11973462744958852,7.659405890511893,6.399993896484375,1.5966659288445726,-0.9000015258789062,-7.602706606465233,5.802703554707421,-4.251354066172041,2.4513510144142288,-4.233920000000012,22.618991393310107,-29.590866058679456,3.351352540293161,5,3.0,-1.399993896484375,-23.25,-17.20000457763672,31.20001220703125,2,0.044285692487444184,-1.7777730682829653,286.3999938964844,-1.4000050862759426,281.79998779296875,-1.3750041723291377,287.79998779296875,0.044285692487444184 5180,2020-05-14,275.0,280.20001220703125,272.0,279.79998779296875,246026.0,-0.017857142857142905,1.928556636984883,2.0,43.84383242269335,49.087664870518864,5.2606639712093965,5.789662665621336,-7.865652428747751,4.731818243794805,7.246646589136691,8.20001220703125,0.8283392104815448,-5.690000915527321,-12.863604022994878,1.4836021919402356,-9.2768024692611,-2.1031993617935427,18.0,14.285714285714285,-36.2073460966162,3.5868015537337756,5,7.5,5.3000030517578125,-17.800003051757812,-12.200004577636719,31.600006103515625,3,0.07636363636363641,-3.6666836209198532,280.0,-1.7777730682829653,286.3999938964844,-1.4000050862759426,281.79998779296875,0.07636363636363641 5181,2020-05-15,275.79998779296875,279.79998779296875,272.60000610351557,277.0,214313.0,0.002909046519886438,1.1176454748633606,0.2500031789224724,46.72895996775212,48.87553379044419,3.3030600627244553,4.860849746909025,-8.986154590865397,3.8663638911014573,6.944582100753581,7.199981689453182,0.017350040493283814,-4.650012207031239,-12.150045649974174,2.850021235911697,-8.400028928502707,-0.8999954855597707,16.780012207031234,18.095179966517858,-31.11934982556357,3.7500167214714706,5,6.70001220703125,6.70001220703125,-16.89999008178711,-12.999992370605469,25.20001220703125,4,0.08049315877307373,1.928556636984883,275.0,-3.6666836209198532,280.0,-1.7777730682829653,286.3999938964844,0.08049315877307373 5182,2020-05-18,287.6000061035156,288.3999938964844,278.60000610351557,278.79998779296875,241139.0,0.042784694825311664,-1.1304363690643882,-7.333273994201719,56.182806945869785,50.3016643827477,-7.1129199270263825,-6.948904512441004,-20.96973036105726,-7.969490137270213,6.750809071086736,12.600006103515625,0.018216471032133086,6.9300064086913835,-1.1457129582170182,15.005725775599785,2.8921467252371826,10.967866092145584,4.568393896484338,87.64054383047302,36.175992974733866,4.037859683454214,5,-5.100006103515625,-5.100006103515625,-27.500011444091797,-24.800010681152344,11.0,0,0.07162727978559591,1.1176454748633606,275.79998779296875,1.928556636984883,275.0,-3.6666836209198532,280.0,0.07162727978559591 5183,2020-05-19,289.79998779296875,293.0,285.6000061035156,288.6000061035156,273269.0,0.007649449383743345,-1.055559087691636,0.13636127188678002,54.972367656226744,51.23817403942943,-8.164907871404807,-9.012391667067561,-23.17030048240099,-10.074721766543462,6.862109773081296,7.399993896484375,-0.5934678154448534,8.749989318847668,-0.2868903077473419,17.786868945442677,4.231549505550163,13.268429132145172,-17.79998779296875,84.76184663318452,36.29178380115849,4.518439813297504,5,-7.29998779296875,-7.29998779296875,-29.949993133544922,-26.99999237060547,10.0,1,0.06694280618093651,-1.1304363690643882,287.6000061035156,1.1176454748633606,275.79998779296875,1.928556636984883,275.0,0.06694280618093651 5184,2020-05-20,295.6000061035156,296.3999938964844,288.0,290.6000061035156,164808.0,0.020013866648919132,1.545462111824218,4.16673024592457,60.63830477989996,52.44425938945483,-12.207375142090882,-14.31785704509133,-28.768122975372876,-15.805976729571057,7.087876342274756,8.399993896484375,0.3623274241749641,13.770007324218739,2.6596339420828485,24.88038070635463,8.214820633150794,19.325194015286684,-23.18000610351561,96.72136068409421,46.55802987090324,5.555186691067956,5,-11.400009155273438,-11.400009155273438,-35.35000991821289,-32.800010681152344,1.199981689453125,2,0.05480372582867976,-1.055559087691636,289.79998779296875,-1.1304363690643882,287.6000061035156,1.1176454748633606,275.79998779296875,0.05480372582867976 5185,2020-05-22,294.0,297.3999938964844,288.79998779296875,291.3999938964844,334494.0,-0.005412740427871765,-1.205124593588976,0.520001220703125,56.05634492958818,52.61609993871871,-9.471344228571354,-12.242929888060132,-26.696651113106327,-14.21606849381078,7.5094442951986835,8.600006103515625,1.4665116837402365,11.470001220703125,-0.8528651449257154,23.792867586331965,5.308568037888676,17.631434403517574,-20.620800244140582,86.29034044344036,39.94325820432677,6.161433182814426,5,-9.300003051757812,-9.300003051757812,-34.10000228881836,-31.20000457763672,3.20001220703125,4,0.05850344288105869,1.545462111824218,295.6000061035156,-1.055559087691636,289.79998779296875,-1.1304363690643882,287.6000061035156,0.05850344288105869 5186,2020-05-25,297.3999938964844,301.20001220703125,293.3999938964844,293.79998779296875,262464.0,0.011564605090082836,-2.54546778657086,1.3846144817305774,68.57143272348203,54.71927742526259,-12.702135169031862,-15.309475829019675,-29.543712500985748,-17.59691158826695,7.9394392876844995,7.800018310546875,2.6348646881530158,14.159996032714844,0.15332257624191925,28.16666948918777,7.156659304478353,21.163332760951334,-22.579546492187433,83.185764228817,30.615193432032584,7.003336728236465,5,-10.79998779296875,-10.79998779296875,-36.39999008178711,-34.599998474121094,2.399993896484375,0,0.030934809669947327,-1.205124593588976,294.0,1.545462111824218,295.6000061035156,-1.055559087691636,289.79998779296875,0.030934809669947327 5187,2020-05-26,302.6000061035156,306.0,297.0,298.20001220703125,301590.0,0.01748491026815957,-1.6470516957405654,1.2222184546263721,69.63191203446054,56.29177349555252,-16.36202381690441,-19.741707520200407,-33.867511449764606,-22.79204857475071,8.982521586298516,9.0,3.5625223094581315,18.230007934570324,1.874341925545707,34.58567394359494,10.052174930058015,26.407840939082632,-25.66919351499996,83.33335826600265,26.791665667031552,8.177833004512296,5,-13.600006103515625,-13.600006103515625,-40.999996185302734,-39.800010681152344,0.79998779296875,1,-0.005287528325324198,-2.54546778657086,297.3999938964844,-1.205124593588976,294.0,1.545462111824218,295.6000061035156,-0.005287528325324198 5188,2020-05-27,303.20001220703125,307.0,301.3999938964844,303.6000061035156,269248.0,0.0019828357283984133,-1.7999816895928222,-0.0909078298503943,70.76923076923077,58.599465803244826,-16.012186948642807,-19.382232431975126,-32.753871039098726,-23.34212676044058,10.109943036920267,5.600006103515625,3.727543563709901,17.590013122558616,-0.525630205183063,35.705656450300296,8.532191458687748,26.647834786429485,-23.36228087736714,80.0000642475329,18.572472370969464,9.057821663870847,5,-13.70001220703125,-13.70001220703125,-40.40000534057617,-40.40001678466797,-3.800018310546875,2,-0.015171523477296667,-1.6470516957405654,302.6000061035156,-2.54546778657086,297.3999938964844,-1.205124593588976,294.0,-0.015171523477296667 5189,2020-05-28,305.79998779296875,309.0,304.79998779296875,304.79998779296875,238778.0,0.00857511702262781,-7.4000244140625,-2.5000381475547417,70.03154285626265,61.50921140697474,-16.2795317479397,-21.244208167111537,-33.7487410656575,-25.949997313574954,11.168235464176687,5.79998779296875,4.795126024129672,19.029989624023415,-1.1299088791647591,39.18988812721159,8.950040372429328,29.1099388756175,-22.702784222864352,84.15836498397073,21.140932959715173,10.07994925159408,5,-14.999984741210938,-15.29998779296875,-42.14998245239258,-42.99999237060547,-2.199981689453125,3,-0.019620667885906218,-1.7999816895928222,303.20001220703125,-1.6470516957405654,302.6000061035156,-2.54546778657086,297.3999938964844,-0.019620667885906218 5190,2020-05-29,309.0,311.79998779296875,303.3999938964844,305.6000061035156,536308.0,0.010464396124167719,-1.1538395326909008,3.399993896484375,67.9054120233047,63.86215052425837,-15.812282140224909,-23.32457692889153,-35.18955119262927,-29.065928229895178,12.229128964506627,8.399993896484375,5.279371133077461,20.76000213623047,-1.388056467126546,42.908060739587484,9.685972834551933,31.834031437909005,-22.276404929710225,84.78266999043008,24.3807856914268,11.074029301678515,5,-13.800003051757812,-17.100006103515625,-44.249996185302734,-46.20000457763672,-7.20001220703125,4,-0.039482240152204695,-7.4000244140625,305.79998779296875,-1.7999816895928222,303.20001220703125,-1.6470516957405654,302.6000061035156,-0.039482240152204695 5191,2020-06-01,304.79998779296875,312.3999938964844,304.3999938964844,311.3999938964844,170668.0,-0.013592272514664216,-1.162163945513706,-1.9411817504555207,70.03483468411662,65.40126471739691,-7.896406295966926,-18.547590133210406,-29.758677215936473,-24.799016739061017,13.879346064585945,8.0,6.66156551509448,15.589990234375023,-7.704002803253104,38.88398327200315,3.9429937155609878,27.236986753189058,-14.064169887050355,50.649291456858236,-11.929279242907548,11.64699651881406,6,-5.79998779296875,-12.599990844726562,-40.049983978271484,-41.99999237060547,-2.79998779296875,0,-0.024934304102071314,-1.1538395326909008,309.0,-7.4000244140625,305.79998779296875,-1.7999816895928222,303.20001220703125,-0.024934304102071314 5192,2020-06-02,301.6000061035156,306.3999938964844,299.3999938964844,305.0,337949.0,-0.01049862801053214,1.258071184922303,0.515150113978425,63.57143947056361,66.35671714121212,-2.7956759492199126,-13.88579871152433,-24.952785067132936,-21.50855013162328,15.317652572626672,7.0,9.051022001207855,11.010008239746071,-11.75412929667499,33.77414577616713,-0.3720605284644307,22.392077007956573,-6.964636519295368,16.923170823317307,-43.581236463791114,11.38206876821052,6,-1.4000091552734375,-9.400009155273438,-31.45000457763672,-38.800010681152344,0.399993896484375,1,-0.0059682303518556745,-1.162163945513706,304.79998779296875,-1.1538395326909008,309.0,-7.4000244140625,305.79998779296875,-0.0059682303518556745 5193,2020-06-03,301.0,302.20001220703125,299.20001220703125,301.6000061035156,280153.0,-0.001989410117285262,2.3332994252581254,0.17647270018220823,70.91632957517353,67.49871989624252,-0.4915662999048891,-12.011414169655609,-22.862576888846945,-20.83978978168517,16.8219973222608,3.0,11.362355366778274,9.210002136230457,-13.062749221616627,31.482753494077542,-1.9263735426930566,20.34637781515397,-3.1669980395722064,13.636290074606332,-49.52633103466408,11.136375678923537,6,-0.4000091552734375,-8.800003051757812,-30.29999542236328,-38.20000457763672,-1.0,2,0.007973401649449707,1.258071184922303,301.6000061035156,-1.162163945513706,304.79998779296875,-1.1538395326909008,309.0,0.007973401649449707 5194,2020-06-04,302.3999938964844,308.79998779296875,299.20001220703125,300.3999938964844,272187.0,0.004651142513237172,-3.3636615849852265,-3.3332994252581254,79.3991312314627,70.09236281867302,-0.9225607917249476,-11.961186638476079,-23.138021409016062,-22.1494170047809,18.691952683799162,9.5999755859375,12.175724457790466,9.29999694824221,-12.179789451709325,30.779783348193746,-1.4398962517335576,20.039890148217978,10.0,24.242319154199528,-43.23974759649308,10.739893199975764,6,0.5,-10.199996948242188,-31.699989318847656,-39.599998474121094,1.0,3,-0.009920635120868937,2.3332994252581254,301.0,1.258071184922303,301.6000061035156,-1.162163945513706,304.79998779296875,-0.009920635120868937 5195,2020-06-05,303.20001220703125,303.6000061035156,299.3999938964844,302.3999938964844,225839.0,0.0026455632496498183,4.249995231646608,0.4000091552734375,79.39914472262424,71.29544192968882,-0.3132595305121413,-11.558093580665854,-22.484419512791305,-22.869466302897706,20.60390735727129,4.20001220703125,13.083677909557764,8.960014343261719,-12.097745831307236,30.017774517830674,-1.5688657440227303,19.488894430546168,8.935982055664056,30.30307233832019,-41.632215905684845,10.528880087284474,6,1.4999847412109375,-11.000015258789062,-31.400005340576172,-40.40001678466797,2.199981689453125,4,0.001319241030278251,-3.3636615849852265,302.3999938964844,2.3332994252581254,301.0,1.258071184922303,301.6000061035156,0.001319241030278251 5196,2020-06-08,297.6000061035156,303.20001220703125,296.0,302.6000061035156,244144.0,-0.018469676378811695,1.322580010041248,-6.249856952126645,62.37623014470158,70.48925505304894,5.943080361257728,-5.466521742789723,-16.084863249684474,-17.234016612110338,21.69942868037683,7.20001220703125,12.947990667547117,2.8700073242187614,-18.01213266326789,23.752147311705414,-7.571062669524565,13.311077317962088,14.277268518066421,12.500059604701619,-55.07547622249788,10.441069993743321,6,6.5999908447265625,-5.4000091552734375,-25.799999237060547,-34.800010681152344,9.79998779296875,0,0.014112841408989274,4.249995231646608,303.20001220703125,-3.3636615849852265,302.3999938964844,2.3332994252581254,301.0,0.014112841408989274 5197,2020-06-09,296.79998779296875,298.0,293.79998779296875,296.79998779296875,266636.0,-0.0026882335152527137,2.499974568943594,-0.0,58.974344929473205,69.17871218196476,6.519432783163381,-3.673462588963332,-14.884304072575219,-16.271916624284586,22.320249789295598,4.20001220703125,13.414203002803731,1.3199890136718864,-18.66501894666976,21.304996974013534,-8.672514966498909,11.312492993842682,14.442195843750028,20.0,-43.526090530106245,9.992503980170817,6,6.3000030517578125,-4.5999908447265625,-22.549983978271484,-33.99999237060547,10.20001220703125,1,0.017520257482821933,1.322580010041248,297.6000061035156,4.249995231646608,303.20001220703125,-3.3636615849852265,302.3999938964844,0.017520257482821933 5198,2020-06-10,297.3999938964844,298.3999938964844,293.6000061035156,297.6000061035156,256476.0,0.00202158398986918,4.3333559391000644,-100.0,52.662699989165375,67.24884075228728,5.598963625539454,-3.59124762676538,-15.229728506690037,-16.720673707822584,22.989393425437633,4.79998779296875,12.75429587435309,1.3699951171875,-18.163201848943856,20.903192083318856,-8.39660336587815,11.13659360025315,12.795657989609424,24.99994980655446,-32.909142635110996,9.766598483065678,6,5.600006103515625,-5.1999969482421875,-21.449989318847656,-34.599998474121094,11.0,2,0.015467404834973664,2.499974568943594,296.79998779296875,1.322580010041248,297.6000061035156,4.249995231646608,303.20001220703125,0.015467404834973664 5199,2020-06-11,292.3999938964844,296.3999938964844,290.3999938964844,296.0,373244.0,-0.016812374252234696,1.727276510448817,17.998931949954226,47.84945663186409,65.02040126434943,9.496991273543813,2.5142681714870605,-9.505743636270722,-11.526708089799286,23.504379269550196,7.0,11.408141024617464,-4.25000457763673,-22.37745137328102,13.877442218007559,-13.313727975458903,4.813718820185443,16.468006327003195,15.151501139784251,-37.549583038738575,9.06372339782215,6,9.0,-0.1999969482421875,-15.249992370605469,-29.599998474121094,18.399993896484375,3,0.02599181348206936,4.3333559391000644,297.3999938964844,2.499974568943594,296.79998779296875,1.322580010041248,297.6000061035156,0.02599181348206936 5200,2020-06-12,296.0,299.6000061035156,287.79998779296875,290.0,435363.0,0.012311922635641626,-1.2692289634611547,-1.6666638409697792,48.12835315477041,62.586347761088746,4.312515850945772,0.5989017232390665,-12.563565903601784,-14.960940608982469,25.2413261152183,11.800018310546875,9.938064905634292,-1.6999984741211165,-16.712418727815418,13.312421779573185,-9.206208600968296,5.806211652726063,11.021199590787262,53.24674809959019,4.219938309339227,7.506210126847154,6,2.29998779296875,-3.8000030517578125,-18.849998474121094,-33.20000457763672,11.20001220703125,4,0.02499997938001486,1.727276510448817,292.3999938964844,4.3333559391000644,297.3999938964844,2.499974568943594,296.79998779296875,0.02499997938001486 5201,2020-06-15,298.0,298.0,285.79998779296875,293.0,493671.0,0.006756756756756799,3.8800048828125,0.8333333333333334,43.27485327934168,60.331171517619644,1.3929867627865633,0.36611788596479755,-14.051439078691374,-16.76269338267025,26.953643716902025,12.20001220703125,8.328998157569231,-0.809999084472679,-11.72939876799694,10.109400599051583,-6.26969892623481,4.649700757289452,6.71465417504902,88.40576825689574,41.91253973217622,5.459699841762139,6,-0.70001220703125,-5.8000030517578125,-20.849998474121094,-35.20000457763672,8.0,0,0.024832194283504583,-1.2692289634611547,296.0,1.727276510448817,292.3999938964844,4.3333559391000644,297.3999938964844,0.024832194283504583 5202,2020-06-16,308.20001220703125,308.20001220703125,300.3999938964844,300.3999938964844,564557.0,0.0342282288826552,1.0,1.560003662109375,55.70775619408601,58.64133003083214,-8.685759983353591,-8.655221387095139,-23.449050876580486,-26.719100293730094,28.165370527401222,10.20001220703125,6.885834776883939,8.360012817382824,-1.977944999029262,18.69797063379491,3.191033909176781,13.528991725588867,-22.4000244140625,100.0,55.35976781810897,5.168978908206037,6,-10.9000244140625,-16.000015258789062,-30.000015258789062,-50.300010681152344,1.199981689453125,1,-0.002595776375276304,3.8800048828125,298.0,-1.2692289634611547,296.0,1.727276510448817,292.3999938964844,-0.002595776375276304 5203,2020-06-17,309.20001220703125,311.0,302.3999938964844,307.79998779296875,552725.0,0.0032446462050372826,2.44000244140625,0.17948988814160122,54.0284579537927,55.822366333313255,-9.387456591780733,-8.566509184690403,-23.657172520696804,-27.39056479850842,29.081734765555055,8.600006103515625,5.590303542819868,8.390011596679699,-1.6167069446215692,18.396730137980967,3.3866523260290933,13.393370867330304,-23.4000244140625,92.85719475776078,51.01745324906822,5.003359270650628,6,-10.800018310546875,-17.000015258789062,-29.000015258789062,-53.20000457763672,-2.800018310546875,2,-0.007115175032911036,1.0,308.20001220703125,3.8800048828125,298.0,-1.2692289634611547,296.0,-0.007115175032911036 5204,2020-06-18,311.79998779296875,314.79998779296875,306.79998779296875,306.79998779296875,309296.0,0.008408717604437399,-2.2,3.5713662917429594,53.36536698088985,52.92972436200944,-11.74939367222862,-10.425094556762417,-25.283331328863255,-29.678678722894915,29.847327884169346,8.0,5.046820884224246,10.17998809814452,-0.6405798508449152,21.000556047133955,4.769704123649774,15.590272072639266,-24.991999511718745,89.65517241379311,51.047826449997956,5.410283974494721,6,-11.5,-18.399993896484375,-30.999984741210938,-55.79998016357422,-4.79998779296875,3,-0.01090440676585891,2.44000244140625,309.20001220703125,1.0,308.20001220703125,3.8800048828125,298.0,-0.01090440676585891 5205,2020-06-22,311.20001220703125,314.79998779296875,308.0,311.79998779296875,234918.0,-0.0019242322303613113,1.0606099839088539,-0.1199951171875,58.4210847553454,52.490263763192075,-11.058162686252672,-8.928222183131084,-23.98657403136656,-28.67455446802944,30.563822432943777,6.79998779296875,4.167165041207511,8.720011901855457,-2.2830738318222643,19.72309763553318,3.2184690350165965,14.221554768694318,-22.712503955078148,87.58629108297413,48.415977678724516,5.501542866838853,6,-10.9000244140625,-17.800018310546875,-30.400009155273438,-56.800010681152344,-4.800018310546875,0,-0.0012854254446377222,-2.2,311.79998779296875,2.44000244140625,309.20001220703125,1.0,308.20001220703125,-0.0012854254446377222 5206,2020-06-23,306.6000061035156,310.79998779296875,301.79998779296875,310.0,326132.0,-0.014781510035595358,2.600021972790361,5.666887080366226,56.34517373321147,52.1981336302741,-5.640397920757266,-3.7983795558430984,-18.79979637958536,-23.70581952090663,30.6106509130246,9.4000244140625,2.641014669570552,3.660005187988304,-7.217383003099542,14.53739337907615,-1.7786889075555905,9.098699283532198,-16.533749079101597,43.055658575972906,1.0269797979744126,5.438694095543916,6,-6.300018310546875,-12.900009155273438,-25.20000457763672,-55.20000457763672,1.600006103515625,1,0.0019569670305650266,1.0606099839088539,311.20001220703125,-2.2,311.79998779296875,2.44000244140625,309.20001220703125,0.0019569670305650266 5207,2020-06-24,301.0,307.3999938964844,301.0,307.0,191413.0,-0.01826485972614411,-1.133331298828125,1.7647090502733123,50.0,51.902278075922396,0.6906639436085698,1.7661642329982215,-12.736917149722444,-17.848933809026903,30.21792885670216,6.399993896484375,0.8476256722421454,-1.8600006103515625,-12.77139959380645,9.051398373103325,-7.315700102079006,3.5956988813758812,-9.449719129472669,0.0,-43.735604693241186,5.455699491727448,6,-0.70001220703125,-4.3000030517578125,-18.5,-49.599998474121094,1.79998779296875,2,0.01661129568106312,2.600021972790361,306.6000061035156,1.0606099839088539,311.20001220703125,-2.2,311.79998779296875,0.01661129568106312 5208,2020-06-25,298.6000061035156,302.20001220703125,296.20001220703125,300.20001220703125,255739.0,-0.007973401649449707,1.1428548073307503,0.2666676839192708,45.81499366794204,51.676226635486614,3.6640999044001887,4.0094331421735205,-9.80212805512491,-15.296018014042488,29.463404526177822,6.0,0.4497342144778145,-4.029994201660145,-15.10393159339634,7.04394319007605,-9.566962897528242,1.5069744942079524,-5.654742817641818,12.903209928398448,-31.922651466528663,5.536968695868099,6,1.699981689453125,1.5999908447265625,-16.100006103515625,-47.20000457763672,1.199981689453125,3,0.036168746055633694,-1.133331298828125,301.0,2.600021972790361,306.6000061035156,1.0606099839088539,311.20001220703125,0.036168746055633694 5209,2020-06-26,299.79998779296875,302.20001220703125,298.0,301.0,177602.0,0.004018692782735922,1.3333163792957292,0.7500047683533922,46.288181964772846,51.471763169931336,4.0501083068206185,2.4631879052999466,-10.69380071078433,-16.433543506406522,28.50667046403349,4.20001220703125,0.3391845399345925,-2.5300125122070085,-13.567389914164721,8.507364889750704,-8.048701213185893,2.9886761887718762,-5.543441036669265,19.354732855989656,-26.180091610241977,5.518688700978864,6,0.5,0.5,-17.29998779296875,-48.399986267089844,3.600006103515625,4,0.022014697705969644,1.1428548073307503,298.6000061035156,-1.133331298828125,301.0,2.600021972790361,306.6000061035156,0.022014697705969644 5210,2020-06-29,296.79998779296875,299.6000061035156,293.79998779296875,299.6000061035156,219004.0,-0.010006671521520238,3.1428431297751525,2.3333248563145315,49.07405248884377,52.116118637653784,8.018780794065947,4.745641771830947,-7.285043590305747,-13.359157422527687,27.05837072588143,6.0,0.45701607178295944,-4.920011901855446,-15.751862617529127,5.911838813818235,-10.335937259692287,0.4959134559813947,18.0,17.647058823529413,-30.741809615865414,5.415925357836843,6,7.5,3.5,-12.599990844726562,-43.699989318847656,4.4000244140625,0,0.03436661936167673,1.3333163792957292,299.79998779296875,1.1428548073307503,298.6000061035156,-1.133331298828125,301.0,0.03436661936167673 5211,2020-06-30,297.20001220703125,297.3999938964844,293.3999938964844,296.79998779296875,276163.0,0.001347791207934712,9.000152590218967,-0.14286492790269315,50.46731837401156,51.53384776875663,8.373955210254167,3.949548206102861,-7.308367771676444,-13.9308020655684,25.464055884397414,4.0,1.2261494769151682,-4.139988708496105,-15.049845969478383,6.769868552486173,-9.594917338987273,1.3149399219950624,17.179975585937484,27.14298793247768,-23.810895485575173,5.4549286304911515,6,6.8999786376953125,3.0999755859375,-12.500015258789062,-43.600013732910156,8.0,1,0.030955522582698736,3.1428431297751525,296.79998779296875,1.3333163792957292,299.79998779296875,1.1428548073307503,298.6000061035156,0.030955522582698736 5212,2020-07-01,299.79998779296875,305.0,298.20001220703125,298.79998779296875,287861.0,0.008748235124991677,-5.181944290311841,2.4998474214220323,52.678567171092745,51.38385990401218,4.980927193506318,1.2730767429995353,-9.577483230314556,-16.70498862047259,24.966446154369194,7.79998779296875,1.8550993006068097,-1.45001220703125,-12.380517230614487,9.480492816551987,-6.915264718822868,4.015240304760368,13.740800244140587,55.17233214683157,0.8968081749595527,5.465252511791608,7,4.3000030517578125,0.5,-13.199981689453125,-44.29998016357422,2.20001220703125,2,0.02801876169475781,9.000152590218967,297.20001220703125,3.1428431297751525,296.79998779296875,1.3333163792957292,299.79998779296875,0.02801876169475781 5213,2020-07-02,303.3999938964844,304.6000061035156,296.3999938964844,303.0,137180.0,0.012008026184449516,4.857113273969766,0.399993896484375,62.67282175328557,52.418021545389486,0.5270970855061705,-2.253444103294214,-12.765737280886867,-20.42810615980602,24.380032240097723,8.20001220703125,2.6916015509879685,2.029994201660145,-8.941573748033193,13.001562151353482,-3.4557897731865523,7.515778176506842,9.335162374999982,86.20685119268421,25.867786285983215,5.48578397484668,7,0.6999969482421875,-3.100006103515625,-14.399993896484375,-45.49999237060547,-5.399993896484375,3,-0.001977607500283418,-5.181944290311841,299.79998779296875,9.000152590218967,297.20001220703125,3.1428431297751525,296.79998779296875,-0.001977607500283418 5214,2020-07-03,299.3999938964844,305.6000061035156,298.6000061035156,301.3999938964844,118983.0,-0.01318391588816159,-2.8889152622834087,-5.0000762951094835,53.88127535731032,51.913598278941144,2.8867552110201586,1.59189705015649,-8.321052322107334,-16.476730735108674,23.21336264632283,7.0,2.0806841671037546,-1.820005798339821,-12.814288765745118,9.174277169065476,-7.31714728204247,3.6771356853628276,12.561755879999964,49.18027866022963,-11.557899144106003,5.497141483702644,7,2.6999969482421875,0.899993896484375,-9.899993896484375,-40.99999237060547,-6.0,4,0.0013359849854328587,4.857113273969766,303.3999938964844,-5.181944290311841,299.79998779296875,9.000152590218967,297.20001220703125,0.0013359849854328587 5215,2020-07-06,303.6000061035156,304.20001220703125,301.20001220703125,302.0,140159.0,0.01402809716984632,1.1428431297751522,-0.8000030517578125,56.086967194245176,51.88490866350044,-2.7990392035049467,-2.715855461129536,-12.018406621019665,-20.790854427946044,21.983644778006266,4.800018310546875,1.5341643834179308,2.3600067138671648,-8.650884607634282,13.370898035368612,-3.145438946883587,7.865452374617917,7.6192734377686975,83.60657377992345,25.278918598135192,5.505445660750723,7,-3.20001220703125,-3.300018310546875,-12.950004577636719,-44.20000457763672,-12.20001220703125,0,-0.0006588017226951681,-2.8889152622834087,299.3999938964844,4.857113273969766,303.3999938964844,-5.181944290311841,299.79998779296875,-0.0006588017226951681 5216,2020-07-07,301.79998779296875,303.79998779296875,300.20001220703125,303.3999938964844,148131.0,-0.0059289139471662144,1.9999872843101103,-1.0,41.48932371055032,50.9392779646727,-1.957342884119214,-0.6166687918125717,-9.829444796262067,-19.231536282644413,21.225171035356954,3.5999755859375,0.7076829674978171,0.3499893188476335,-10.528001499171125,11.227980136866393,-5.089006090161718,5.788984727856985,8.706520322523602,58.6955079511454,5.406177724917626,5.438995409009379,7,-2.29998779296875,-1.5,-8.249992370605469,-40.99999237060547,-8.79998779296875,1,-0.0019879907561463073,1.1428431297751522,303.6000061035156,-2.8889152622834087,299.3999938964844,4.857113273969766,303.3999938964844,-0.0019879907561463073 5217,2020-07-08,302.0,304.79998779296875,300.0,300.0,171263.0,0.0006627309977509377,-3.79998779296875,-1.2499952316466079,40.21737147368438,50.31731994308852,-2.2356948735888977,-0.4291366191863517,-9.527008416009437,-19.670336091934644,20.843296890896756,4.79998779296875,-0.3958717556107558,0.29000091552734375,-10.366340375447635,10.946342206502322,-5.038169729960146,5.618171561014833,7.822247546732058,60.869550795114534,12.065404002495164,5.328170645487477,7,-2.5,-1.70001220703125,-6.400001525878906,-40.900001525878906,-8.0,2,0.010596066910699475,1.9999872843101103,301.79998779296875,1.1428431297751522,303.6000061035156,-2.8889152622834087,299.3999938964844,0.010596066910699475 5218,2020-07-09,302.0,306.20001220703125,302.0,304.20001220703125,176176.0,0.0,-2.818171729782217,-1.100006103515625,35.67253758033169,49.13780390037284,-1.9027847544173255,-0.07045834586858746,-8.962619556771983,-19.8764199909931,20.4638249931998,4.20001220703125,-1.158018468874559,0.06000061035155113,-10.401443378980332,10.521444599683434,-5.17072138431439,5.290722605017493,7.165357400722144,44.736725868043706,1.054520902173735,5.23072199466594,7,-2.1999969482421875,-1.70001220703125,-5.8000030517578125,-31.800003051757812,-9.20001220703125,3,0.0,-3.79998779296875,302.0,1.9999872843101103,301.79998779296875,1.1428431297751522,303.6000061035156,0.0 5219,2020-07-10,300.0,304.0,299.0,302.20001220703125,174520.0,-0.0066225165562914245,-1.380945460886751,1.0,34.26966195816354,47.49287161918614,0.14368014503173754,2.6647307296769895,-6.54523405875932,-18.08983923489626,20.42059404181224,5.0,-1.2799610795748322,-2.3199996948242188,-11.831350114277086,7.1913507246286485,-7.075674904550681,2.4356755149022433,8.534742860552626,13.888865341414828,-23.238448190811994,4.7556752097264345,7,-0.1999969482421875,0.29998779296875,-3.600006103515625,-28.100006103515625,4.600006103515625,4,-0.00666666666666671,-2.818171729782217,302.0,-3.79998779296875,302.0,1.9999872843101103,301.79998779296875,-0.00666666666666671 5220,2020-07-13,303.3999938964844,305.79998779296875,300.6000061035156,300.6000061035156,126652.0,0.01133331298828133,-2.7142888283378745,-1.2727146622277707,45.348822767516545,46.92414988513114,-2.4827338215700365,-0.16068746158043723,-9.383014883002943,-21.711195786368876,20.10103435942503,5.79998779296875,-0.8940220652857533,0.7099945068359261,-8.330248656607353,9.750237670279205,-3.8101270748857132,5.2301160885575655,4.529359005505512,61.11092273131861,23.711789399189172,4.520121581721645,7,-2.0999908447265625,-3.100006103515625,-5.849998474121094,-31.5,-2.399993896484375,0,-0.03295978972040403,-1.380945460886751,300.0,-2.818171729782217,302.0,-3.79998779296875,302.0,-0.03295978972040403 5221,2020-07-14,305.3999938964844,305.3999938964844,299.79998779296875,303.0,138306.0,0.00659195794408074,3.6666836209198532,0.8571444141689373,57.14284298814472,47.42018053147025,-3.572980987217022,-1.663143456463672,-10.972949569224852,-23.929562618352634,20.052312916634733,5.600006103515625,-0.5425097955424576,2.339994812011696,-6.495441776565485,11.175431400588877,-2.0777234822768946,6.757713106300287,1.9481846452852665,88.88865341414827,44.827224219311944,4.417718294288603,7,-4.0999908447265625,-5.100006103515625,-6.9499969482421875,-31.29999542236328,-3.79998779296875,1,-0.045841520235083255,-2.7142888283378745,303.3999938964844,-1.380945460886751,300.0,-2.818171729782217,302.0,-0.045841520235083255 5222,2020-07-15,307.3999938964844,308.3999938964844,305.3999938964844,306.6000061035156,164901.0,0.006548788605011957,1.1428664850136239,0.33332909477003675,64.47365250946646,47.62027283771257,-4.896463054647086,-3.9275177733492797,-12.163677318486066,-26.234319343446145,19.105038495334348,3.0,-0.031160700168641142,4.37999572753904,-4.364232831970867,13.124224287048946,0.007881447784086504,8.752110007293993,-14.0,89.36169522010006,39.65046482992045,4.372114279754945,7,-3.899993896484375,-7.100006103515625,-9.199996948242188,-33.29999542236328,-8.399993896484375,2,-0.046844483351985766,3.6666836209198532,305.3999938964844,-2.7142888283378745,303.3999938964844,-1.380945460886751,300.0,-0.046844483351985766 5223,2020-07-16,307.0,307.3999938964844,301.6000061035156,307.3999938964844,479215.0,-0.001301216344913314,28.000381475547417,-0.5,62.16216773512425,48.54037199080301,-4.394202873229176,-3.9007895886156803,-11.039087457876349,-26.19240351368188,17.617818156903,5.79998779296875,0.4305489805161642,4.090002441406227,-4.377870225117817,12.557875107930272,-0.14393389185579508,8.32393877466825,-13.300006103515614,85.10643823919953,30.25179755495399,4.233936333262022,7,-3.3000030517578125,-6.70001220703125,-9.350006103515625,-26.20000457763672,-4.399993896484375,3,-0.04234527687296419,1.1428664850136239,307.3999938964844,3.6666836209198532,305.3999938964844,-2.7142888283378745,303.3999938964844,-0.04234527687296419 5224,2020-07-17,308.3999938964844,310.3999938964844,305.79998779296875,308.3999938964844,222122.0,0.004560240705160812,1.3000030517578125,-0.0,70.71427403665375,50.16562830662619,-4.898410168825251,-5.869494788453665,-11.657487796382384,-27.926809086553476,15.884854065798452,4.600006103515625,0.660555983766983,5.659996032714844,-2.1688071440323142,13.488799209462002,1.7455944443412932,9.574397621088394,-14.406000000000006,81.13208633590622,20.67986363456491,3.914401588373577,7,-3.6999969482421875,-8.100006103515625,-10.799995422363281,-24.199996948242188,0.600006103515625,4,-0.050583678379552244,28.000381475547417,307.0,1.1428664850136239,307.3999938964844,3.6666836209198532,305.3999938964844,-0.050583678379552244 5225,2020-07-20,310.79998779296875,313.6000061035156,307.79998779296875,308.6000061035156,194734.0,0.007782081530423035,-2.0526265067981595,100.0,72.6666259765625,53.62977300284976,-6.89473675470424,-8.749590142131922,-13.367283908425179,-30.43988775461736,14.20867555727116,5.800018310546875,0.1664199617529789,8.079991149902355,0.3406609721649261,15.819321327639784,4.210326061033641,11.94965623877107,-16.149753896484356,79.7100391641733,14.422952716653086,3.8696650888687105,7,-4.4999847412109375,-10.5,-13.999992370605469,-24.199996948242188,1.600006103515625,0,-0.019948461817775542,1.3000030517578125,308.3999938964844,28.000381475547417,307.0,1.1428664850136239,307.3999938964844,-0.019948461817775542 5226,2020-07-21,307.20001220703125,318.79998779296875,306.6000061035156,313.79998779296875,248655.0,-0.011582933485620117,-2.1282053288469815,-3.0000138717418747,61.93552324848791,56.04290097782794,-2.73592503031,-5.378096639504179,-9.343272605089282,-26.90801646206046,13.723290053410892,12.199981689453125,0.37726820947102624,4.450015258789051,-3.3569979954877454,12.257028513065848,0.5465086316506245,8.353521885927478,-11.412791978124972,32.55820968082483,-32.603476327921385,3.9035066271384067,7,1.699981689453125,-4.9000244140625,-11.950019836425781,-20.600021362304688,10.399993896484375,1,-0.020182330601122733,-2.0526265067981595,310.79998779296875,1.3000030517578125,308.3999938964844,28.000381475547417,307.0,-0.020182330601122733 5227,2020-07-22,306.0,308.0,303.20001220703125,308.0,219632.0,-0.003906289581207867,3.79998779296875,0.3030314239739582,54.54546424589053,58.13989282955669,-1.015649552662694,-3.9887984777516294,-7.53099870283836,-25.88596762345719,13.121818411993432,4.79998779296875,0.13115549607846333,3.000003051757801,-4.890830354853449,10.890836458369051,-0.945413651547824,6.945419755063426,-8.37175836596873,25.581387096373547,-35.393173176110295,3.945416703305619,7,2.899993896484375,0.0999908447265625,-11.250007629394531,-19.400009155273438,8.79998779296875,2,-0.014379065021190796,-2.1282053288469815,307.20001220703125,-2.0526265067981595,310.79998779296875,1.3000030517578125,308.3999938964844,-0.014379065021190796 5228,2020-07-23,309.3999938964844,312.79998779296875,305.3999938964844,305.3999938964844,187389.0,0.011111091164981657,-2.6999969482421875,-2.0,67.85714285714286,61.87183515166551,-3.6381565412037844,-6.891531277890749,-10.414893801960261,-29.18729329205678,13.42775463212294,7.399993896484375,0.8737438437030391,5.859997558593761,-2.2384493487707573,13.95844446595828,1.810774104911502,9.90922101227602,-10.07801256973812,39.74353456708009,-21.78426249780952,4.049223453682268,7,-0.100006103515625,-3.3000030517578125,-14.650001525878906,-22.300003051757812,-2.399993896484375,3,-0.03361342631430009,3.79998779296875,306.0,-2.1282053288469815,307.20001220703125,-2.0526265067981595,310.79998779296875,-0.03361342631430009 5229,2020-07-24,306.3999938964844,310.3999938964844,303.6000061035156,309.79998779296875,150319.0,-0.009696186358050474,1.9565125088733057,-0.8499984741210938,55.22386020209933,62.96906153328581,0.4080665315264014,-3.553935182630312,-6.71669192924378,-25.865560987646575,13.63677787766303,6.79998779296875,1.6365328532974104,2.529997253417946,-5.463973093628397,10.523967600464289,-1.4669879201052254,6.526982426941117,-5.519772052440317,20.512735240032864,-36.64332354268734,3.996985173523161,7,2.899993896484375,-0.3000030517578125,-11.099998474121094,-19.300003051757812,1.399993896484375,4,-0.012402049179715546,-2.6999969482421875,309.3999938964844,3.79998779296875,306.0,-2.1282053288469815,307.20001220703125,-0.012402049179715546 5230,2020-07-27,307.0,308.6000061035156,304.79998779296875,306.3999938964844,107834.0,0.001958244502179518,1.0,-0.17647270018220823,60.15628352764466,63.303888259896915,0.4161910212831117,-3.531671770160983,-6.435939021081367,-26.22649562093335,14.48302478845418,3.800018310546875,2.6367096827029286,2.6200027465820312,-4.75208975780231,9.992095250966372,-1.0660435056101392,6.306048998774202,-4.686196880041962,24.3589342306037,-31.255623295454377,3.6860462521921713,7,3.1999969482421875,-0.9000091552734375,-10.150009155273438,-17.5,3.0,0,0.006514657980456029,1.9565125088733057,306.3999938964844,-2.6999969482421875,309.3999938964844,3.79998779296875,306.0,0.006514657980456029 5231,2020-07-28,306.3999938964844,307.79998779296875,303.3999938964844,306.79998779296875,94556.0,-0.001954417275295217,2.6666709052299633,-0.6666497126290626,58.46153665576248,62.63587538726314,1.3108102433824342,-2.3263603566297206,-4.969776629723526,-25.46831569623805,15.34098173213782,4.399993896484375,3.941705544759486,1.55999755859375,-5.032630230081395,8.152625347268895,-1.7363163357438225,4.8563114529313225,12.399993896484375,33.33322736925092,-20.72364903659657,3.296313894337565,7,3.8000030517578125,-0.3000030517578125,-9.550003051757812,-16.899993896484375,9.0,1,0.01958224582088941,1.0,307.0,1.9565125088733057,306.3999938964844,-2.6999969482421875,309.3999938964844,0.01958224582088941 5232,2020-07-29,308.20001220703125,310.0,303.79998779296875,305.79998779296875,128447.0,0.005874733506538554,1.0666707356770833,-6.000152590218967,61.15110598825402,62.52353519316645,-0.40654367274805736,-3.65204555812511,-6.245272075329467,-27.094893730412878,15.42694233030314,6.20001220703125,4.616534851613494,2.9400146484375114,-3.3646706688101062,9.244699965685129,-0.21232801018629743,6.09235730706132,10.29197570800784,51.06405773669807,-3.9994241333880396,3.152342658623816,7,2.79998779296875,-2.1000213623046875,-11.200019836425781,-17.000015258789062,6.79998779296875,2,0.030499654523602038,2.6666709052299633,306.3999938964844,1.0,307.0,1.9565125088733057,306.3999938964844,0.030499654523602038 5233,2020-07-30,302.79998779296875,307.0,299.0,305.0,157359.0,-0.017521168722196778,1.580640080329983,-0.9166624281572656,54.487158169024276,60.720522318985395,4.8445073782169175,1.7926323191605888,-0.44358186271995237,-21.47123337495725,15.483879175451278,9.20001220703125,4.569787245640441,-2.4300094604492415,-8.777525419972392,3.917506499073909,-5.603767440210845,0.7437485193123621,15.39016024169922,33.333244100600986,-25.82574613820575,3.173757979761588,7,6.100006103515625,3.3000030517578125,-4.299995422363281,-9.399993896484375,11.20001220703125,3,0.039630120487998965,1.0666707356770833,308.20001220703125,2.6666709052299633,306.3999938964844,1.0,307.0,0.039630120487998965 5234,2020-07-31,299.79998779296875,305.0,298.20001220703125,301.6000061035156,181719.0,-0.009907530121999741,-1.720011718821526,0.8181856013316687,44.15583772188397,57.55265695735445,7.259746532920758,5.084837604618997,2.7445246197006554,-18.195709671419593,15.378103310685692,6.79998779296875,4.009179531629741,-5.450009155273449,-11.722255767147033,0.8222374566001349,-8.58613246121024,-2.313885849336657,17.622554320312474,13.559129161903677,-43.47947096619154,3.1361233059367795,7,8.70001220703125,6.3000030517578125,0.45000457763671875,-6.399993896484375,19.800018310546875,4,0.024016052368899032,1.580640080329983,302.79998779296875,1.0666707356770833,308.20001220703125,2.6666709052299633,306.3999938964844,0.024016052368899032 5235,2020-08-03,303.3999938964844,304.20001220703125,296.6000061035156,299.79998779296875,154585.0,0.012008026184449516,1.9230552539687198,-1.999983045962396,46.91358257259222,55.88355243781048,2.793420502522622,1.5484696339319157,-0.5700833972409782,-21.355950326627124,15.169303961686682,7.600006103515625,3.6322976985262017,-1.8400024414062273,-8.123952919793965,4.44394803698151,-4.981977680600096,1.3019727977876414,12.869196422421851,50.746200673664454,-2.170075683991165,3.141975239193872,8,1.3000030517578125,2.6999969482421875,-3.100006103515625,-10.0,15.20001220703125,0,0.014502287359918542,-1.720011718821526,299.79998779296875,1.580640080329983,302.79998779296875,1.0666707356770833,308.20001220703125,0.014502287359918542 5236,2020-08-04,301.20001220703125,304.0,298.6000061035156,304.0,132368.0,-0.007251093387311447,2.8571553133514986,-0.7777730682829653,40.490827410022305,54.32192612271401,4.529078694515647,3.9012153379355823,1.7860079546680367,-18.708564240655733,15.117614185650243,5.399993896484375,2.7844603726582022,-4.009985351562477,-10.368369358835082,2.3483986557101275,-7.189177355198751,-0.8307933479262033,13.495643374643748,34.328419393701985,-13.40034988158574,3.1791920036362926,8,3.4999847412109375,4.8999786376953125,1.0999755859375,-7.800018310546875,22.199981689453125,1,0.02921642575140404,1.9230552539687198,303.3999938964844,-1.720011718821526,299.79998779296875,1.580640080329983,302.79998779296875,0.02921642575140404 5237,2020-08-05,305.20001220703125,305.79998779296875,302.0,303.79998779296875,227979.0,0.013280211945179365,1.9230949809850229,-0.5000108991825613,47.513829853599965,52.06155801120924,0.45110520548774957,0.1615257960424401,-2.175820973579789,-22.108814092712635,15.03111479611357,4.5999755859375,1.660391795422015,-0.16998596191405113,-6.346716243228855,6.006744319400752,-3.258351102571453,2.9183791787433506,8.047991416390971,82.69241491019316,38.05204745982229,3.088365140657388,8,-1.70001220703125,2.3999786376953125,-3.0000228881835938,-11.800018310546875,18.79998779296875,2,0.03342064640067588,2.8571553133514986,301.20001220703125,1.9230552539687198,303.3999938964844,-1.720011718821526,299.79998779296875,0.03342064640067588 5238,2020-08-06,302.0,308.79998779296875,301.79998779296875,302.0,196959.0,-0.010484967493580966,-33.99786389990845,0.0,41.57896216224897,50.54545822900364,2.7837841167223587,3.543199693779343,1.0066219391621871,-17.919198771579318,14.91279860838767,7.0,1.0508359330831354,-3.369998168945301,-9.546728450260105,2.8067321123695024,-6.458363309602703,-0.2816330282878994,9.916163821829684,44.262311484882524,4.062837731146999,3.088365140657388,8,1.3000030517578125,5.5999908447265625,0.19998931884765625,-8.600006103515625,22.399993896484375,3,0.04304635761589415,1.9230949809850229,305.20001220703125,2.8571553133514986,301.20001220703125,1.9230552539687198,303.3999938964844,0.04304635761589415 5239,2020-08-07,298.0,302.20001220703125,297.0,299.20001220703125,235870.0,-0.013245033112582738,-2.249995231646608,-100.0,33.83841419713413,47.62125052561359,6.109408315863277,7.78481364670705,4.858392246809103,-13.029031321718435,15.019096091330159,5.20001220703125,0.6914674845430113,-7.269998168945335,-13.863487434071033,-0.6765089038196379,-10.566742801508155,-3.973253536382515,12.690871204364555,11.475377030234961,-22.74616793920263,3.296744632562845,8,5.3000030517578125,9.699996948242188,4.199989318847656,-4.600006103515625,24.79998779296875,4,0.05369127516778516,-33.99786389990845,302.0,1.9230949809850229,305.20001220703125,2.8571553133514986,301.20001220703125,0.05369127516778516 5240,2020-08-10,293.3999938964844,300.3999938964844,291.0,298.0,297037.0,-0.015436262092334285,1.0,3.8332994252581254,33.00493166253628,44.79273885969957,9.58538188749634,12.22396114058904,9.150498268953129,-7.515054983167033,14.968361103579184,9.399993896484375,-0.5650428209715983,-11.37000427246096,-19.816767136964813,-2.923241407957107,-15.593385704712887,-7.146622840209034,16.16360809981228,13.483121024568382,-20.083450334232865,4.223381432251937,8,7.100006103515625,11.5,7.799995422363281,0.0,33.800018310546875,0,0.08929793030696165,-2.249995231646608,298.0,-33.99786389990845,302.0,1.9230949809850229,305.20001220703125,0.08929793030696165 5241,2020-08-11,291.3999938964844,295.0,291.0,293.3999938964844,386256.0,-0.0068166327253081915,-1.8571553133514986,0.43478203180458164,32.36716578320606,41.59452328136091,10.319026495646767,13.83043215370833,10.948409442305433,-4.858910223780185,15.062168663550853,4.0,-1.2941879019178941,-12.670004272460915,-23.006064637206578,-2.333943907715252,-17.838034454833746,-7.501974090088083,16.30724790018263,2.2471582628971145,-30.993987516423502,5.168030182372829,8,8.5,13.5,8.949996948242188,2.0,46.0,1,0.0933425284033933,1.0,293.3999938964844,-2.249995231646608,298.0,-33.99786389990845,302.0,0.0933425284033933 5242,2020-08-12,293.0,295.20001220703125,288.20001220703125,291.3999938964844,274113.0,0.005490755446220019,1.3333214654466479,-0.8000030517578125,29.29297210651849,38.79516927441582,7.080772612348028,11.69595847023129,9.263900846252682,-5.595200514612998,14.873734987627143,7.0,-2.264127876757186,-10.349998474121094,-21.66882471098478,0.9688277627425919,-16.009411592552908,-4.690585355689279,13.0365176170003,23.300939231430178,-8.741055394101721,5.659413118431835,8,5.5,10.5,6.899993896484375,0.399993896484375,40.399993896484375,2,0.10375424538049272,-1.8571553133514986,291.3999938964844,1.0,293.3999938964844,-2.249995231646608,298.0,0.10375424538049272 5243,2020-08-13,294.0,297.6000061035156,292.0,292.0,458948.0,0.0034129692832765013,-4.600006103515625,1.2499952316466079,33.510675857635746,37.61237351172157,5.253704391930796,10.194786800998372,8.208619132167769,-5.787156494117255,15.223384708638038,5.600006103515625,-3.2074789414733686,-8.699998474121116,-20.613724661158926,3.2137277129166932,-14.656861567640021,-2.7431353806022116,9.896136967804011,41.42848423549107,7.6006135493873614,5.956863093518917,8,4.5,9.5,5.899993896484375,-0.600006103515625,40.0,3,0.1020408163265305,1.3333214654466479,293.0,-1.8571553133514986,291.3999938964844,1.0,293.3999938964844,0.1020408163265305 5244,2020-08-14,292.79998779296875,299.0,289.20001220703125,297.0,430977.0,-0.0040816741735756334,1.3902373668579595,-2.100006103515625,31.413632223944262,35.89015680631624,5.9858173118620925,10.715554132014745,9.293132696461043,-3.982254408917129,15.302934301546411,9.79998779296875,-4.534801235404643,-9.120010375976562,-21.496153764167957,3.256133012214832,-15.30808207007226,-2.9319386818808653,9.212614203542557,37.70477450727795,2.568474241234078,6.188071694095696,8,5.70001220703125,10.70001220703125,7.250007629394531,0.600006103515625,35.0,4,0.10792352261250482,-4.600006103515625,294.0,1.3333214654466479,293.0,-1.8571553133514986,291.3999938964844,0.10792352261250482 5245,2020-08-17,304.6000061035156,305.0,292.3999938964844,292.6000061035156,268694.0,0.040300610664268044,-1.0322550476959274,-2.8571345530641015,48.17815315844032,36.744304111696025,-6.287249652388425,-1.657761238327737,-2.5134392720829055,-14.955727629441867,14.607743503058316,12.600006103515625,-5.042954615119072,2.9900070190429915,-8.743513408331921,14.723527446417904,-2.8767531946444365,8.85676723273042,-16.399993896484375,97.61908221950148,59.6830276971064,5.866760213687445,8,-6.100006103515625,-1.100006103515625,-4.550010681152344,-11.20001220703125,18.399993896484375,0,0.05975043113842893,1.3902373668579595,292.79998779296875,-4.600006103515625,294.0,1.3333214654466479,293.0,0.05975043113842893 5246,2020-08-18,301.0,304.79998779296875,298.20001220703125,302.6000061035156,292001.0,-0.011818798527181262,1.2000030517733347,-0.1333338419596354,42.968748137357515,36.239295032113525,-3.038086162539628,1.5325123896629407,1.2185782206717022,-10.848288253513147,13.246089710465963,6.5999755859375,-5.033933391617836,-0.2999984741210824,-11.735497011547352,11.135500063305187,-6.017747742834217,5.417750794592052,-12.463988037109402,76.19045889024927,38.26616065612768,5.717749268713134,8,-2.5,2.5,-0.20000457763671875,-7.600006103515625,25.20001220703125,1,0.08704322992369184,-1.0322550476959274,304.6000061035156,1.3902373668579595,292.79998779296875,-4.600006103515625,294.0,0.08704322992369184 5247,2020-08-19,301.6000061035156,306.0,300.0,300.20001220703125,181161.0,0.0019933757591881207,-5.666598850516251,-0.8749928474699117,48.70691781376012,37.031290104503654,-4.696324634186283,0.6176347416455883,0.7860683457869868,-11.13340668694957,12.505655679703532,6.0,-5.399705399619961,0.5200073242187386,-10.7020805781234,11.742095226560878,-5.091036626952302,6.13105127538978,-12.73471437988286,73.80954110975073,33.84611270351157,5.611043951171066,8,-4.5,1.899993896484375,-0.8000106811523438,-8.20001220703125,24.79998779296875,2,0.11870022237559708,1.2000030517733347,301.0,-1.0322550476959274,304.6000061035156,1.3902373668579595,292.79998779296875,0.11870022237559708 5248,2020-08-20,299.0,301.3999938964844,296.3999938964844,300.0,234179.0,-0.008620709717834796,1.6315874010183267,-0.7142888283378747,49.130449204885466,38.730405105364916,-2.868247668638787,2.5281710167913616,3.507468839818557,-8.310270763800531,11.237413812020824,5.20001220703125,-5.4335993857728795,-1.559999084472679,-12.10203077457669,8.982032605631332,-6.831014929524656,3.711016760579298,-9.449319945312538,58.33330305793621,14.409038365391908,5.271015845051997,8,-1.899993896484375,4.5,2.899993896484375,-5.600006103515625,28.600006103515625,3,0.11505014681098458,-5.666598850516251,301.6000061035156,1.2000030517733347,301.0,-1.0322550476959274,304.6000061035156,0.11505014681098458 5249,2020-08-21,302.6000061035156,303.20001220703125,297.6000061035156,299.20001220703125,222996.0,0.012040154192360042,1.4347820318045816,-3.399993896484375,49.130449204885466,40.52212927673705,-6.422519199997623,-1.4452142434182633,0.23438200712575963,-11.405279925601178,10.120215600484904,5.600006103515625,-5.994223049155494,2.230006408691395,-8.001242386920069,12.461255204302859,-2.885617989114337,7.345630806497127,-12.391353251015687,75.00005609846401,30.61936483190614,5.115624397805722,8,-5.5,0.899993896484375,-0.6000137329101562,-9.20001220703125,34.79998779296875,4,0.10376732737322825,1.6315874010183267,299.0,-5.666598850516251,301.6000061035156,1.2000030517733347,301.0,0.10376732737322825 5250,2020-08-24,309.0,311.0,303.0,303.0,330481.0,0.021150012450082523,-1.6666666666666667,1.7647090502733123,57.76890080950494,43.34454427965914,-11.596428795654049,-8.103143004532058,-5.873640475849015,-17.37609120247828,9.284123833343067,8.399993896484375,-5.908943636434628,8.530000305175804,-2.0085769265679687,19.068577536919577,3.260711689303946,13.799288921047662,-18.15969326160007,86.30137558971015,38.969965512979094,5.2692886158718775,8,-9.399993896484375,-5.5,-6.500007629394531,-15.600006103515625,26.600006103515625,0,0.06084138444326448,1.4347820318045816,302.6000061035156,1.6315874010183267,299.0,-5.666598850516251,301.6000061035156,0.06084138444326448 5251,2020-08-25,312.3999938964844,313.6000061035156,308.79998779296875,309.0,287315.0,0.01100321649347702,-1.5263132533990798,0.5666656494140625,57.258036233422246,46.45177362709289,-13.079786166176177,-11.626690917924293,-9.00061075683243,-20.354708831437165,8.782871034752313,4.800018310546875,-5.013582189019019,11.629994201660168,0.0869162736303224,23.173072129690013,5.858455237645217,17.40153316567512,-20.35010556238842,93.02318979436134,48.092456628839784,5.77153896401493,8,-10.999984741210938,-8.899993896484375,-9.099998474121094,-19.0,20.600006103515625,1,0.03393087807494655,-1.6666666666666667,309.0,1.4347820318045816,302.6000061035156,1.6315874010183267,299.0,0.03393087807494655 5252,2020-08-26,317.6000061035156,318.20001220703125,311.20001220703125,312.3999938964844,274687.0,0.016645365904694343,1.1874916553815635,1.5294181005466247,65.11626531569388,49.96350578909935,-16.118333946586745,-16.95569889851606,-14.190372785427257,-25.018993314932686,8.160385909790326,7.0,-3.4818351649818737,16.360006713867165,2.9316109263691033,29.788402501365226,9.645808820118134,23.074204607616196,-23.826108347866125,97.24768073600497,50.074730293482865,6.71419789374904,8,-13.899993896484375,-14.399993896484375,-12.000015258789062,-22.20001220703125,18.399993896484375,2,0.02707810433955915,-1.5263132533990798,312.3999938964844,-1.6666666666666667,309.0,1.4347820318045816,302.6000061035156,0.02707810433955915 5253,2020-08-27,314.79998779296875,319.6000061035156,314.6000061035156,317.6000061035156,233356.0,-0.008816178390230411,-2.125017881495751,-0.5384637956735566,66.66662629956828,53.88050513083536,-11.239509785916596,-13.924491566822326,-11.444667338472186,-21.71325121044879,8.43852403809397,5.0,-1.662837179428493,12.959988403320324,-1.7710624789183953,27.691039285559043,5.594462962200964,20.325513844439683,-18.583478592181052,78.18173495205966,25.398871420763314,7.365525441119352,8,-8.79998779296875,-10.899978637695312,-7.299995422363281,-19.399993896484375,20.4000244140625,3,0.03684881370181148,1.1874916553815635,317.6000061035156,-1.5263132533990798,312.3999938964844,-1.6666666666666667,309.0,0.03684881370181148 5254,2020-08-28,307.0,316.6000061035156,305.79998779296875,316.0,224051.0,-0.02477759877836616,1.117648114793827,3.2142646946627287,62.68655696673873,55.49254999842407,-1.356023056687718,-5.857770800772414,-3.874566570117395,-13.380699744658045,8.362885668585873,10.800018310546875,0.1168973371775337,4.800000000000011,-10.072371315874534,19.672371315874557,-2.636185657937233,12.236185657937256,-7.9774711708849395,24.096376682372796,-32.267277580970244,7.436185657937269,8,1.0,-3.0999908447265625,0.6999893188476562,-11.600006103515625,29.600006103515625,4,0.0671009970798555,-2.125017881495751,314.79998779296875,1.1874916553815635,317.6000061035156,-1.5263132533990798,312.3999938964844,0.0671009970798555 5255,2020-08-31,307.79998779296875,309.20001220703125,303.6000061035156,307.20001220703125,275676.0,0.0026058234298655947,2.2940975837432234,-0.06666395399305555,65.64883273298021,58.0125593979377,-1.8487765925194708,-6.652286798093428,-4.880543266501093,-13.781769621725687,8.45116239132846,5.600006103515625,1.7367925134708457,5.3799880981445085,-9.695905285611332,20.45588148190035,-2.15795859373344,12.917934790022457,-6.308161690925601,26.24988555908203,-35.43239748229418,7.537946691877924,8,0.20001220703125,-3.8999786376953125,-0.09999847412109375,-12.399993896484375,39.600006103515625,0,0.09616636542372148,1.117648114793827,307.0,-2.125017881495751,314.79998779296875,1.1874916553815635,317.6000061035156,0.09616636542372148 5256,2020-09-01,310.0,313.3999938964844,305.79998779296875,310.0,216107.0,0.007147538318003521,1.2352999255010726,0.0,66.03771737991347,59.93820379417696,-2.9478834794343243,-8.600157557296257,-7.11693245402887,-15.601148977827279,8.729647525978478,7.600006103515625,3.7708753079494386,7.1400009155273665,-8.295352981566737,22.57535481262147,-0.5776760330196566,14.85767786407439,-6.399993896484375,39.999961853027344,-25.441074435200022,7.71767694854704,9,-2.0,-6.0999908447265625,-1.850006103515625,-14.600006103515625,41.600006103515625,1,0.08258066485005044,2.2940975837432234,307.79998779296875,1.117648114793827,307.0,-2.125017881495751,314.79998779296875,0.08258066485005044 5257,2020-09-02,315.3999938964844,318.6000061035156,311.20001220703125,311.20001220703125,258731.0,0.017419335149949644,-2.523821980018165,100.0,68.64109182645404,62.10605297435125,-6.911284301960791,-13.909985903490337,-12.310772389755982,-20.62037298452867,8.941572642032018,8.600006103515625,4.402793998526192,12.029995727539074,-4.3745096825373935,28.43450113761554,3.82774302250084,20.232248432577308,-11.79998779296875,73.74992370605469,5.053702457701434,8.202252705038237,9,-6.79998779296875,-11.499984741210938,-7.25,-20.0,28.600006103515625,2,0.05580217642392227,1.2352999255010726,310.0,2.2940975837432234,307.79998779296875,1.117648114793827,307.0,0.05580217642392227 5258,2020-09-03,315.0,323.6000061035156,314.20001220703125,317.0,274665.0,-0.0012682114908842967,-4.222254247058425,-0.47619255222524975,69.61130551526688,64.38170367550474,-4.473441929129763,-13.160894206795376,-11.627651234579844,-19.79336118334038,8.88497020191919,9.399993896484375,5.716095199547283,10.980001831054665,-6.207460471549041,28.16746413365837,2.3862706797527835,19.573732982356546,-9.479993896484359,56.999969482421875,-14.971361439195974,8.59373115130186,9,-1.6999969482421875,-9.099990844726562,-6.450004577636719,-19.300003051757812,29.0,3,0.06666666666666665,-2.523821980018165,315.3999938964844,1.2352999255010726,310.0,2.2940975837432234,307.79998779296875,0.06666666666666665 5259,2020-09-04,314.0,321.6000061035156,312.3999938964844,314.6000061035156,249360.0,-0.0031746031746031633,-3.8420883559938646,0.3000030517578125,60.26199796771668,64.65871447086161,-1.8844660607103947,-11.489844587620155,-10.388991507538094,-18.492367112147008,9.61257947834431,9.20001220703125,6.697178277085413,9.18000183105471,-8.31437107183234,26.67437473394176,0.4328153796112133,17.927188282498207,-5.9487938964843465,51.99996948242187,-16.03611441775741,8.747186451443518,9,-0.399993896484375,-8.099990844726562,-6.500007629394531,-15.300003051757812,33.20001220703125,4,0.06751596244277458,-4.222254247058425,315.0,-2.523821980018165,315.3999938964844,1.2352999255010726,310.0,0.06751596244277458 5260,2020-09-07,319.6000061035156,321.6000061035156,314.6000061035156,315.0,225439.0,0.017834414342406513,-1.5925955229532007,-7.666598850516251,69.45606587708315,66.01405109793504,-6.5070191582290136,-15.838414340313534,-15.583630913954096,-23.691891036020024,10.114337004332242,7.600006103515625,8.112104691265642,13.470007324218727,-4.344606726820473,31.284621375257927,4.562700298699099,22.377314349738356,-9.371967999999981,77.5281130040753,10.088787657440946,8.907307025519602,9,-6.0,-13.699996948242188,-12.300010681152344,-17.400009155273438,30.0,0,0.053191488345885274,-3.8420883559938646,314.0,-4.222254247058425,315.0,-2.523821980018165,315.3999938964844,0.053191488345885274 5261,2020-09-08,318.6000061035156,320.6000061035156,315.6000061035156,320.0,237740.0,-0.003128911079169683,2.8461448173057735,-0.30434609541374485,67.63485030561891,66.29389387459338,-5.068015194012332,-13.38229260565538,-14.194422476561328,-22.315511944163347,10.64321013050435,5.0,9.377383253520179,11.110006713867165,-6.112978271661689,28.33299169939602,2.4985142211027664,19.721499206631563,-6.499892479999971,59.677399507288534,-6.668785568794412,8.611492492764418,9,-5.0,-12.699996948242188,-13.20001220703125,-16.300018310546875,31.199981689453125,1,0.09039544017965717,-1.5925955229532007,319.6000061035156,-3.8420883559938646,314.0,-4.222254247058425,315.0,0.09039544017965717 5262,2020-09-09,323.3999938964844,325.20001220703125,316.6000061035156,316.6000061035156,297670.0,0.015065874767777654,-1.5294181005466247,-4.857155313351498,74.20634608269901,67.13164051716345,-10.011578289758916,-16.641218970239436,-18.625218727562697,-26.74890255967864,10.965277635424355,8.600006103515625,9.848879080219831,14.389994812011707,-2.814399470943499,31.594389094966914,5.7877976705341325,22.992191953489282,-9.689895325768703,85.93737706559601,17.810194137743125,8.602197141477602,9,-8.999984741210938,-16.699981689453125,-18.0,-21.100006103515625,18.600006103515625,2,0.0871985551615615,2.8461448173057735,318.6000061035156,-1.5925955229532007,319.6000061035156,-3.8420883559938646,314.0,0.0871985551615615 5263,2020-09-10,324.0,324.3999938964844,320.3999938964844,323.3999938964844,368227.0,0.001855306477549501,4.714310626702997,0.08823635009110412,72.57383613088565,68.23022709095756,-10.246892445354945,-15.682513325912169,-18.95750594866047,-26.95913356384648,11.732743337166147,4.0,10.177944386302102,13.490000915527332,-3.433095556689011,30.413097387743676,5.028452679419161,21.951549151635504,-8.451515247473822,90.62491804373067,22.401836248217506,8.461548236108179,9,-9.599990844726562,-17.29998779296875,-18.45000457763672,-21.70001220703125,16.79998779296875,3,0.06172839506172845,-1.5294181005466247,323.3999938964844,2.8461448173057735,318.6000061035156,-1.5925955229532007,319.6000061035156,0.06172839506172845 5264,2020-09-11,324.3999938964844,325.3999938964844,319.0,319.0,180085.0,0.0012345490632232892,-1.3703707889933143,8.999898275774376,68.5990291870455,68.5580266969648,-8.8497835075583,-14.328352470055961,-18.950661530902607,-26.92794142009592,12.038332536981008,6.399993896484375,9.621733944223365,12.309994506835949,-3.5161504779878214,28.13613949165972,4.396922014424035,20.223066999247862,-7.79998779296875,90.74073027516714,23.779785600039958,7.91307249241189,9,-8.800003051757812,-17.599990844726562,-18.949996948242188,-22.100006103515625,15.800018310546875,4,0.06041925546327209,4.714310626702997,324.0,-1.5294181005466247,323.3999938964844,2.8461448173057735,318.6000061035156,0.06041925546327209 5265,2020-09-14,322.79998779296875,329.6000061035156,322.6000061035156,326.79998779296875,244456.0,-0.004932201398333502,-2.1818446642344878,-0.7407415779866288,63.13130340093695,68.23509181041186,-5.4739058108646645,-11.905331162432105,-17.089420861285987,-24.90167574793975,13.52027483741881,7.0,9.152606292598307,9.799989318847679,-6.303357797308877,25.903336435004235,1.748315760769401,17.851662876925957,-4.615983886718766,51.42844063895089,-11.73035681185489,8.051673558078278,9,-2.3999786376953125,-13.899978637695312,-17.29998779296875,-20.5,14.4000244140625,0,0.07558867824280013,-1.3703707889933143,324.3999938964844,4.714310626702997,324.0,-1.5294181005466247,323.3999938964844,0.07558867824280013 5266,2020-09-15,327.20001220703125,328.6000061035156,322.79998779296875,322.79998779296875,292018.0,0.013630807250477606,-1.6363573311138855,-1.100006103515625,62.371136047770996,67.53843005722484,-8.021025215536895,-15.011524134870001,-21.113667102009117,-28.896622265538667,15.082303141221628,5.800018310546875,9.62559659802423,12.890013122558571,-3.3650452919767986,29.14507153709394,4.762483915290886,21.017542329826256,-8.20001220703125,81.53850848858173,21.75435373807811,8.127529207267695,9,-6.20001220703125,-18.300003051757812,-24.500015258789062,-24.9000244140625,25.79998779296875,1,0.06845963649387365,-2.1818446642344878,322.79998779296875,-1.3703707889933143,324.3999938964844,4.714310626702997,324.0,0.06845963649387365 5267,2020-09-16,337.3999938964844,337.6000061035156,327.20001220703125,329.0,347273.0,0.031173537007691987,1.3636300583647467,1.9090789291163823,74.45889075825643,68.07705063977923,-16.508129933982673,-23.60203216365022,-30.81804618557959,-38.5770061609677,16.840788910667925,10.399993896484375,10.234820714615182,21.29999542236328,3.162509541756549,39.43748130297001,12.231252482059915,30.368738362666647,-16.279992675781273,98.92466590646201,39.754694179825854,9.068742940303366,9,-12.399993896484375,-24.499984741210938,-35.0,-35.100006103515625,9.600006103515625,2,0.036751612687606405,-1.6363573311138855,327.20001220703125,-2.1818446642344878,322.79998779296875,-1.3703707889933143,324.3999938964844,0.036751612687606405 5268,2020-09-17,333.3999938964844,335.6000061035156,330.79998779296875,333.0,240161.0,-0.011855364766921728,1.0,0.047618355609970534,81.13207275564413,70.39594783843785,-10.754568134532974,-17.80563602153501,-26.358705677049443,-34.049845576966675,18.501773476389328,6.600006103515625,10.67511911922503,15.579995727539085,-2.251447739867217,33.41143919494539,6.664273993835934,24.495717461242236,-10.600006103515625,77.41929661927693,13.24216050769266,8.915721733703151,9,-7.29998779296875,-19.999984741210938,-32.399993896484375,-31.100006103515625,9.600006103515625,3,0.025794859810902793,1.3636300583647467,337.3999938964844,-1.6363573311138855,327.20001220703125,-2.1818446642344878,322.79998779296875,0.025794859810902793 5269,2020-09-18,334.0,341.6000061035156,333.3999938964844,333.3999938964844,1630720.0,0.0017996584118171732,-26.333095976806877,1.5000381475547417,81.0426595121528,71.68334713122337,-9.185141652081825,-16.79363647608841,-26.418452700261582,-34.18091247143917,20.72789766639521,8.20001220703125,10.546128902258602,14.610002136230491,-3.108011929566544,32.32801620202753,5.750995103332002,23.46900916912898,-8.240008544921864,59.99996787623355,-8.603974327179635,8.859007032898512,9,-5.399993896484375,-18.599990844726562,-33.0,-31.70001220703125,1.20001220703125,4,0.020359244889128103,1.0,333.3999938964844,1.3636300583647467,337.3999938964844,-1.6363573311138855,327.20001220703125,0.020359244889128103 5270,2020-09-21,327.79998779296875,333.0,324.0,333.0,333020.0,-0.01856291079949479,2.4615303355751963,-8.66659885051625,69.26405096302089,71.86436942649026,-1.8993795390252899,-9.605436544036934,-19.848695859545614,-27.495351614250467,21.508092083367615,10.0,10.31108357009208,7.469990539550793,-9.91882622065026,24.858807299751845,-1.2244178405497337,16.16439891965132,13.800018310546875,26.59571877754493,-43.74165361966428,8.694408380100532,9,1.300018310546875,-10.79998779296875,-26.79998779296875,-25.5,5.20001220703125,0,0.03782801975543104,-26.333095976806877,334.0,1.0,333.3999938964844,1.3636300583647467,337.3999938964844,0.03782801975543104 5271,2020-09-22,323.0,332.79998779296875,320.79998779296875,328.20001220703125,249677.0,-0.014643038351790039,-1.4999904632932155,1.0,58.333338910375375,70.10070196289874,4.012322512257526,-4.1851820284001064,-14.791592219235554,-22.325406747860143,21.826078534805447,12.0,10.902672927220237,2.1400024414062386,-14.873230547407218,19.153235430219695,-6.3666140530004895,10.646618935812967,18.600006103515625,10.576972453508418,-56.87792630355786,8.506616494406737,9,7.3000030517578125,-4.0,-22.0,-20.70001220703125,5.0,1,0.04396288608987997,2.4615303355751963,327.79998779296875,-26.333095976806877,334.0,1.0,333.3999938964844,0.04396288608987997 5272,2020-09-23,326.20001220703125,328.0,323.20001220703125,324.0,215953.0,0.009907158535700455,-1.5263174802036654,-0.42307827740413395,61.57025470815373,68.87808180481743,1.3983090843547643,-7.070370095951148,-17.756478827905767,-24.951072691337856,21.618044008252678,5.0,10.645441938429599,4.910014343261707,-12.19078998614225,22.010818672665664,-3.6403878214402994,13.460416507963714,14.5679931640625,25.961632982430398,-41.047069794423194,8.550402164701987,9,4.0999908447265625,-7.20001220703125,-25.20001220703125,-23.9000244140625,6.0,2,0.08215814466603844,-1.4999904632932155,323.0,2.4615303355751963,327.79998779296875,-26.333095976806877,334.0,0.08215814466603844 5273,2020-09-24,326.3999938964844,327.20001220703125,322.20001220703125,324.79998779296875,187539.0,0.0006130646289681518,2.124958277305715,0.727271466222777,63.025202002619636,68.25876767321454,1.7596100342858563,-6.700276519758859,-17.70126836212654,-24.617615802931653,21.186385119952696,5.0,10.61001560417219,4.529995727539074,-12.430279766995113,21.49027122207326,-3.950142019728048,13.010133474806196,13.569290771484361,26.923082566115248,-40.249803176479,8.4801377472671,9,4.8000030517578125,-7.399993896484375,-26.099990844726562,-24.100006103515625,11.0,3,0.06311276497771257,-1.5263174802036654,326.20001220703125,-1.4999904632932155,323.0,2.4615303355751963,327.79998779296875,0.06311276497771257 5274,2020-09-25,327.6000061035156,331.0,324.20001220703125,326.3999938964844,139345.0,0.003676508055976857,-1.4285776566757493,0.7500047683533922,59.25925664286955,67.82854025565149,1.1859732335615263,-6.6171213438217364,-18.67201555058398,-25.25902232179476,22.33210418224277,6.79998779296875,9.810786937564785,4.70000762939452,-10.905929977827725,20.305945236616765,-3.1029611742166026,12.502976433005642,11.602506689453094,55.73779923455987,-9.706957512711597,7.802968803611114,9,3.5999908447265625,-8.0,-27.300003051757812,-25.300018310546875,6.600006103515625,4,0.04700852750173112,2.124958277305715,326.3999938964844,-1.5263174802036654,326.20001220703125,-1.4999904632932155,323.0,0.04700852750173112 5275,2020-09-28,337.3999938964844,338.0,327.6000061035156,327.6000061035156,264855.0,0.029914492095192813,-1.1224503777333508,8.166573419459844,68.07691133939304,68.46251528805394,-7.0685420085198984,-14.847066619319605,-28.201505476448062,-34.50480863265557,24.095781639884876,10.399993896484375,9.403281185521678,13.019995117187477,-2.1649811662710476,28.204971400646002,5.427506975458186,20.612483258916768,1.0664178964843245,96.51159489718067,29.084103419360346,7.592488141729269,9,-6.1999969482421875,-15.099990844726562,-37.09999084472656,-35.100006103515625,1.800018310546875,0,-0.006520396352253877,-1.4285776566757493,327.6000061035156,2.124958277305715,326.3999938964844,-1.5263174802036654,326.20001220703125,-0.006520396352253877 5276,2020-09-29,335.6000061035156,339.20001220703125,334.20001220703125,337.3999938964844,171210.0,-0.005334877965412765,-1.1739245813762174,-0.18367245255756307,62.44899204799107,67.12808209802446,-4.4161100077763535,-11.62697554661628,-26.03030302284617,-32.27361663896926,25.461236158542643,5.0,9.333101992081708,9.94000701904298,-4.435467939163857,24.315481977249817,2.7522695399395616,17.1277444981464,-14.800018310546875,78.82349350873162,13.169901153650855,7.187737479103418,9,-4.4000091552734375,-13.0,-34.05000305175781,-33.300018310546875,11.79998779296875,1,-0.007747336281971551,-1.1224503777333508,337.3999938964844,-1.4285776566757493,327.6000061035156,2.124958277305715,326.3999938964844,-0.007747336281971551 5277,2020-09-30,333.0,336.0,331.6000061035156,334.20001220703125,188511.0,-0.007747336281971551,-1.1999969482421875,0.6666779695500322,58.82352941176471,64.64935505981563,-2.8003682213537218,-8.05373418350922,-23.04295501578133,-29.157344680843266,26.149510313322676,4.399993896484375,9.687898916751124,6.460000610351585,-7.41711214518466,20.33711336588783,-0.4785557674165375,13.398556988119708,-11.832011718749982,63.52933995863971,0.9917202010446857,6.938556377768134,9,-1.8000030517578125,-10.399993896484375,-30.54999542236328,-30.70001220703125,14.20001220703125,2,-0.01501501501501501,-1.1739245813762174,335.6000061035156,-1.1224503777333508,337.3999938964844,-1.4285776566757493,327.6000061035156,-0.01501501501501501 5278,2020-10-01,336.0,337.6000061035156,332.0,333.6000061035156,177761.0,0.009009009009008917,1.0,-1.999974568943594,60.82089998377331,62.40249288999569,-6.026525518878941,-9.907777431821955,-25.7223754341328,-31.69184172124227,26.417738010786245,5.600006103515625,9.89394229828622,8.410000610351574,-4.9592315699129585,21.779232790616106,1.7253845202192792,15.094616700483868,-14.471371240234362,78.66658528645833,18.88282850135532,6.684616090132277,10,-6.0,-13.399993896484375,-32.54998779296875,-33.70001220703125,18.0,3,-0.011309487479073677,-1.1999969482421875,333.0,-1.1739245813762174,335.6000061035156,-1.1224503777333508,337.3999938964844,-0.011309487479073677 5279,2020-10-02,335.20001220703125,335.3999938964844,329.79998779296875,333.3999938964844,197906.0,-0.0023809160505022797,4.0909570114719305,0.7500095367674173,61.742450076582955,61.56675945816926,-5.63052473906356,-7.840067619427657,-24.507780567755276,-30.32408732630853,26.849368723134848,6.20001220703125,8.490297465053743,6.550012207031273,-5.587358868486206,18.68738328254875,0.48132666927256196,12.618697744789984,-13.31795577832031,65.51725952292632,4.483425443692255,6.068685537758736,10,-5.20001220703125,-12.600006103515625,-30.25000762939453,-31.300003051757812,18.399993896484375,4,0.006563190958639664,1.0,336.0,-1.1999969482421875,333.0,-1.1739245813762174,335.6000061035156,0.006563190958639664 5280,2020-10-05,336.6000061035156,339.0,335.20001220703125,335.20001220703125,153299.0,0.004176592617841868,-4.428577656675749,0.7777664750860417,59.43775297286201,61.68947213177889,-6.3150583369261994,-8.328151502897526,-25.4876939891588,-31.06257390232463,27.433839171636293,3.79998779296875,7.109818477527654,7.100006103515625,-4.746380389618537,18.946392596649787,1.1768128569485157,13.023199350082734,-14.371590559238257,72.34043243945199,13.326094643167181,5.9231932465670925,10,-5.899993896484375,-14.0,-30.650001525878906,-32.69999694824219,21.199981689453125,0,-0.007130106515049528,4.0909570114719305,335.20001220703125,1.0,336.0,-1.1999969482421875,333.0,-0.007130106515049528 5281,2020-10-06,347.3999938964844,352.0,343.0,350.3999938964844,418166.0,0.032085524649834385,1.9032200903712309,-2.142866485013624,59.920642129062806,61.50618184521323,-14.851741358645938,-17.771017709602063,-35.71410040649425,-41.14431074377404,28.42911253574268,15.399993896484375,5.911199990725663,16.459994506835926,3.2672684711957345,29.652720542476118,9.863631489015859,23.056357524655994,-24.832146418951936,79.27926317959997,24.26764660784852,6.596363017820091,10,-10.29998779296875,-18.5,-41.449989318847656,-43.49998474121094,11.600006103515625,1,-0.023603862502935113,-4.428577656675749,336.6000061035156,4.0909570114719305,335.20001220703125,1.0,336.0,-0.023603862502935113 5282,2020-10-07,351.6000061035156,352.20001220703125,344.0,345.0,231976.0,0.012089845367938334,1.1025622967944881,-2.2000020345052085,67.98421046283005,62.057182785236606,-16.840858269887633,-20.817348624828014,-39.3379295719339,-44.78276995496856,28.980467931071363,8.20001220703125,5.817354457892634,19.250006103515602,3.643325642213142,34.85668656481806,11.446665872864344,27.05334633416686,-27.854872525084488,97.32140424302865,43.27934781089742,7.80334023065124,10,-13.399993896484375,-19.899993896484375,-45.650001525878906,-47.69999694824219,4.600006103515625,2,-0.011945427002622688,1.9032200903712309,347.3999938964844,-4.428577656675749,336.6000061035156,4.0909570114719305,335.20001220703125,-0.011945427002622688 5283,2020-10-08,344.0,351.79998779296875,343.3999938964844,351.3999938964844,217111.0,-0.02161548911144806,1.048783574062978,-1.121210159569795,58.68055923485617,61.99288307323512,-7.2434732508501725,-12.271324818503217,-31.064087954612546,-36.69483095824626,29.524005093913686,8.399993896484375,6.630931653053835,10.649999999999977,-5.263914840400503,26.563914840400457,2.6930425797997373,18.606957420200217,-18.547573703852834,63.39284254581719,9.687018598660515,7.956957420200246,10,-4.0999908447265625,-11.699996948242188,-37.74999237060547,-40.09999084472656,11.600006103515625,3,0.00930236106695137,1.1025622967944881,351.6000061035156,1.9032200903712309,347.3999938964844,-4.428577656675749,336.6000061035156,0.00930236106695137 5284,2020-10-09,344.0,346.0,341.3999938964844,344.0,166687.0,0.0,1.3000030517578125,-0.0,65.7587779660554,61.735312698419825,-5.221595058391358,-11.307388623165707,-30.279645648924713,-36.294554228894924,30.231874528056053,4.600006103515625,7.0976962248853965,9.669999694824241,-6.336986511105181,25.676985900753664,1.6665065918595587,17.673492797788924,-16.94271854919981,51.76463407628676,-5.148588683340755,8.003493102964706,10,-3.0,-11.699996948242188,-34.399993896484375,-38.09999084472656,20.600006103515625,4,0.029069767441860517,1.048783574062978,344.0,1.1025622967944881,351.6000061035156,1.9032200903712309,347.3999938964844,0.029069767441860517 5285,2020-10-12,347.20001220703125,347.79998779296875,342.79998779296875,344.0,150675.0,0.00930236106695137,1.27274618873892,100.0,74.29720696683388,63.051781022735696,-7.694435828302005,-13.265831605070275,-32.757914340531954,-39.04607056787563,30.565356171909002,5.0,7.663153691145908,11.650010681152366,-4.376218434281441,27.676239796586174,3.636896123435463,19.66312523886927,-18.634166910857175,53.703782195283914,-8.695964800279619,8.01311455771689,10,-6.20001220703125,-13.800003051757812,-37.45000457763672,-41.30000305175781,19.0,0,0.018433161496169914,1.3000030517578125,344.0,1.048783574062978,344.0,1.1025622967944881,351.6000061035156,0.018433161496169914 5286,2020-10-13,349.6000061035156,349.79998779296875,346.0,347.0,219253.0,0.006912424574032849,1.5333509658911733,0.812498807911652,73.87755966345941,64.72445105070177,-8.828049602055671,-14.652891450175048,-34.3224729589092,-41.03334773845006,30.975771037455758,3.79998779296875,8.599221245388208,12.930004882812511,-3.756468769854223,29.616478535479246,4.586768056479116,21.273241709145907,-19.616110792690108,75.92591022760988,8.548635340729902,8.343236826333374,10,-8.600006103515625,-15.699996948242188,-39.849998474121094,-43.69999694824219,20.399993896484375,1,0.02345532478916823,1.27274618873892,347.20001220703125,1.3000030517578125,344.0,1.048783574062978,344.0,0.02345532478916823 5287,2020-10-14,349.79998779296875,350.79998779296875,346.6000061035156,350.0,174527.0,0.0005720299941696094,3.6666779695500322,-0.07692759134711316,73.87755966345941,66.17519101511134,-7.145797535854797,-14.626155790653343,-33.79642238429153,-40.89828920477737,30.563400571809407,4.199981689453125,8.221986048106942,12.509986877441406,-5.181867208341259,30.201840963224072,3.6640598345500734,21.35591392033274,-18.483125468370872,80.76921948313756,7.932939483015218,8.845927042891335,10,-8.79998779296875,-15.399978637695312,-40.04998016357422,-43.89997863769531,18.20001220703125,2,0.026300779096871674,1.5333509658911733,349.6000061035156,1.27274618873892,347.20001220703125,1.3000030517578125,344.0,0.026300779096871674 5288,2020-10-15,342.0,346.3999938964844,341.20001220703125,345.0,191158.0,-0.02229842214169897,-1.260873603481676,14.999084528532194,62.949647592978536,66.30932407248862,1.7822135598247542,-6.48113338567515,-25.242907913335216,-32.8147967293545,29.77331155311958,8.5999755859375,8.234433034280187,4.279998779296875,-13.431799317977891,21.99179687657164,-4.575900269340536,13.135897827934286,-9.430148682456093,8.333227369250919,-63.91199607970327,8.855899048637394,10,1.70001220703125,-6.399993896484375,-31.449989318847656,-35.29998779296875,34.399993896484375,3,0.04152050352933112,3.6666779695500322,349.79998779296875,1.5333509658911733,349.6000061035156,1.27274618873892,347.20001220703125,0.04152050352933112 5289,2020-10-16,340.79998779296875,345.6000061035156,340.79998779296875,342.0,150943.0,-0.003508807622898402,-6.999949137887188,0.4000040690104167,53.617017132060035,65.66257564573284,4.3137571260282925,-5.002018775198394,-23.158825502852096,-31.376893853636545,28.4191273116871,4.800018310546875,8.670423889451854,2.739987182617199,-14.932161155717836,20.412135520952233,-6.09608698655029,11.576061351784688,-7.052326822055591,0.0,-66.31811423677615,8.836074169167516,10,5.70001220703125,-5.199981689453125,-30.249977111816406,-34.0999755859375,40.800018310546875,4,0.04342728533059015,-1.260873603481676,342.0,3.6666779695500322,349.79998779296875,1.5333509658911733,349.6000061035156,0.04342728533059015 5290,2020-10-19,340.20001220703125,342.79998779296875,339.20001220703125,340.79998779296875,152588.0,-0.001760491805832931,-1.7692379923940091,0.49997456894359393,55.021845408999226,65.11826489905911,6.121877157349786,-3.6105474702368383,-21.515229235910056,-30.59119638554489,28.573832067470136,3.5999755859375,8.768848644567129,1.5200103759765398,-15.494359303705266,18.534380055658346,-6.987174463864392,10.027195215817471,-5.345210161951002,8.62070779883612,-53.797484161885926,8.507184839840912,10,5.5,-3.70001220703125,-29.000015258789062,-33.40000915527344,35.0,0,0.07172249565245625,-6.999949137887188,340.79998779296875,-1.260873603481676,342.0,3.6666779695500322,349.79998779296875,0.07172249565245625 5291,2020-10-20,337.20001220703125,344.20001220703125,336.0,339.79998779296875,201452.0,-0.008818341835256427,-2.2800048828125,4.333468972533062,54.54547256057283,63.625071798808314,8.406930969939424,0.5352713138364606,-17.42047577713697,-27.35397165226391,29.03377488624097,8.20001220703125,8.853497619008351,-2.1899902343749886,-17.554457639921736,13.174477171171759,-9.872223937148362,5.492243468398385,-1.3044975522339541,8.108197275685306,-51.93175816676956,7.682233702773384,10,6.699981689453125,-0.70001220703125,-22.550003051757812,-28.300003051757812,40.399993896484375,1,0.08600236936585515,-1.7692379923940091,340.20001220703125,-6.999949137887188,340.79998779296875,-1.260873603481676,342.0,0.08600236936585515 5292,2020-10-21,353.0,353.3999938964844,330.3999938964844,345.0,705622.0,0.0468564271085139,4.227279978360233,-3.0769519695760366,64.406794564762,64.26132016879785,-8.016616234959145,-13.864840654836485,-31.97112229848176,-42.77135561783416,29.861885520028352,23.0,9.475597936167446,12.269998168945335,-2.9246116959369033,27.464608033827574,4.672693236504244,19.867303101386426,-0.79998779296875,98.26089610224184,38.90088657698399,7.597304932441118,10,-11.100006103515625,-15.900009155273438,-38.04999542236328,-44.09999084472656,24.0,2,0.04815864022662897,-2.2800048828125,337.20001220703125,-1.7692379923940091,340.20001220703125,-6.999949137887188,340.79998779296875,0.04815864022662897 5293,2020-10-22,347.0,353.0,342.6000061035156,353.0,276919.0,-0.016997167138810165,2.4666646321614585,-0.75,59.19002863520724,63.53145913203695,-1.7280353604439256,-6.5797576140121805,-24.797980761561348,-36.410176841419116,30.895159644406927,10.399993896484375,9.148114342065298,5.239997863769531,-8.596700400391967,19.07669612793103,-1.6783512683112463,12.158346995850309,-16.600006103515625,72.17393958050272,13.031277017617228,6.918349132080751,10,-5.100006103515625,-9.900009155273438,-28.04999542236328,-34.09999084472656,33.79998779296881,3,0.060518731988472574,4.227279978360233,353.0,-2.2800048828125,337.20001220703125,-1.7692379923940091,340.20001220703125,0.060518731988472574 5294,2020-10-23,343.0,347.0,341.79998779296875,347.0,155884.0,-0.011527377521613813,1.600006103515625,0.6666666666666666,54.79041765707997,61.36403809761985,2.363773229392109,-1.4407409540969525,-19.608446038119553,-32.09094502234984,31.513755257585718,5.20001220703125,7.8416107234752985,0.46999816894532387,-11.65723656604996,12.597232903940608,-5.59361919855229,6.533615536442937,-12.600006103515625,54.78263523267663,-2.579452364827155,6.0636173674976375,10,-1.100006103515625,-5.9000091552734375,-23.24999237060547,-30.099990844726562,27.600006103515625,4,0.09737607549995442,2.4666646321614585,347.0,4.227279978360233,353.0,-2.2800048828125,337.20001220703125,0.09737607549995442 5295,2020-10-26,335.20001220703125,341.6000061035156,333.79998779296875,339.6000061035156,168119.0,-0.02274048919232874,-1.1666588960331623,1.0999984741210938,40.43887942056743,57.648629181742955,9.255909806793966,6.520277035235381,-11.06544249146043,-24.026615065679835,31.021613280178595,9.20001220703125,7.355440740200379,-7.219990539550793,-19.58080661307673,5.140825533975146,-13.400398576313762,-1.0395825027878232,-4.348018188476544,20.869644828464672,-32.327126255889894,6.180408036762961,10,6.699981689453125,1.8999786376953125,-13.200004577636719,-20.300003051757812,37.199981689453125,0,0.13842479775277017,1.600006103515625,343.0,2.4666646321614585,347.0,4.227279978360233,353.0,0.13842479775277017 5296,2020-10-27,333.0,335.20001220703125,331.20001220703125,335.20001220703125,181349.0,-0.006563282001530668,2.6363434595644333,0.5000034679114157,34.95144096893871,53.32350488235177,9.89404662279344,8.975705090860629,-8.0166027768081,-21.482953874449095,30.262419271656242,4.0,6.383205226913219,-9.290002441406273,-22.002512007425025,3.42250712461248,-15.646257224415649,-2.9337476583968964,20.0,11.304374363111414,-34.81096042780921,6.356254783009362,10,8.899993896484375,4.0999908447265625,-9.949996948242188,-18.099990844726562,37.600006103515625,1,0.1267267633844782,-1.1666588960331623,335.20001220703125,1.600006103515625,343.0,2.4666646321614585,347.0,0.1267267633844782 5297,2020-10-28,328.0,330.0,324.20001220703125,330.0,268240.0,-0.01501501501501501,4.79998779296875,0.9090858648911083,36.48647534053934,50.38315240985853,12.825228632001881,14.315894730961645,-2.227717671039386,-16.152116842623286,29.84456897528934,8.79998779296875,4.4550570754294085,-14.040002441406273,-27.684261283232786,-0.3957435995797596,-20.86213186231953,-7.217873020493016,24.56400024414063,13.194407651438247,-29.465789342062173,6.82212942091327,10,10.800003051757812,9.800003051757812,-3.3499984741210938,-13.099990844726562,47.0,2,0.15121953080340123,2.6363434595644333,333.0,-1.1666588960331623,335.20001220703125,1.600006103515625,343.0,0.15121953080340123 5298,2020-10-29,332.20001220703125,335.3999938964844,324.0,325.0,521631.0,0.012804915265339112,-1.4782562544366529,-3.600006103515625,40.694010560821,48.94726279083197,7.921978293059567,10.347101528682344,-5.489956369939819,-20.003090815538485,29.225307775117297,11.399993896484375,2.3487838488360353,-9.649990844726574,-23.746719318026067,4.446737628572919,-16.69835508137635,-2.601626608076799,19.22942851562499,35.65222698709239,-5.614401410349977,7.048364236649755,10,6.4999847412109375,5.5999908447265625,-7.550010681152344,-17.300003051757812,42.399993896484375,3,0.13485847726293532,4.79998779296875,328.0,2.6363434595644333,333.0,-1.1666588960331623,335.20001220703125,0.13485847726293532 5299,2020-10-30,337.3999938964844,337.79998779296875,329.79998779296875,330.20001220703125,150542.0,0.015653165256997115,1.0000076294236353,0.9999957614546687,42.50762356948706,47.556793697552834,2.446236210874133,5.607907995867151,-9.788462164166958,-24.740417382325916,29.054482497330213,8.0,0.19487427725619,-4.560008239746082,-18.471363216413692,9.351346736921528,-11.515685728079859,2.3956692485876943,12.383680382812486,76.13630255393893,34.937472253515665,6.955677488333797,10,1.3000030517578125,1.3000030517578125,-12.299995422363281,-22.499984741210938,36.0,4,0.12863068963125035,-1.4782562544366529,332.20001220703125,4.79998779296875,328.0,2.6363434595644333,333.0,0.12863068963125035 5300,2020-11-02,334.20001220703125,338.79998779296875,332.0,337.0,184253.0,-0.009484237543984309,1.1250083446980172,-0.3888881824616728,38.36857072918199,45.75936016073163,5.258612696972591,9.084643577238978,-5.911924664448975,-21.149173174296607,28.544261136587412,6.79998779296875,-1.0115470108838167,-7.639990234374977,-21.785455751508437,6.505475282758482,-14.712722992941679,-0.567257475808276,14.03664161550779,68.91905824325829,30.786416334631184,7.072732758566717,11,4.4999847412109375,4.4999847412109375,-8.800010681152344,-19.300003051757812,42.79998779296875,0,0.1089167940363065,1.0000076294236353,337.3999938964844,-1.4782562544366529,332.20001220703125,4.79998779296875,328.0,0.1089167940363065 5301,2020-11-03,339.20001220703125,341.79998779296875,336.0,336.79998779296875,202808.0,0.01496110059057254,-1.899993896484375,-0.8571553133514986,42.535222043510366,43.329185436148116,0.6393857779239056,3.6246615920138083,-10.27292803710543,-25.756798022720318,27.04135656441832,7.5999755859375,-1.37780750365323,-2.2299911499023324,-16.170779342371645,11.71079704256698,-9.200385246136989,4.740402946332324,7.582442386155435,85.3933855675759,50.478902209827126,6.970394096234643,11,-0.70001220703125,-0.5000152587890625,-12.45001220703125,-24.300003051757812,44.399993896484375,1,0.09787730098662095,1.1250083446980172,334.20001220703125,1.0000076294236353,337.3999938964844,-1.4782562544366529,332.20001220703125,0.09787730098662095 5302,2020-11-04,347.3999938964844,347.3999938964844,334.79998779296875,338.20001220703125,235190.0,0.02417447345033774,1.739137213275173,3.833286709729922,53.781511886693345,42.728239130757686,-9.430178412851262,-5.171239950575114,-17.893091452585963,-33.675603708946596,25.651726112368188,12.600006103515625,-1.5856172893000462,6.179991149902321,-7.232268044616319,19.59225034442096,-0.5261384473569706,12.886120747161613,-23.399993896484375,100.0,59.17344618872968,6.706129597259312,11,-11.699996948242188,-8.699996948242188,-20.49999237060547,-32.49998474121094,36.800018310546875,2,0.0667818440260084,-1.899993896484375,339.20001220703125,1.1250083446980172,334.20001220703125,1.0000076294236353,337.3999938964844,0.0667818440260084 5303,2020-11-05,347.20001220703125,351.0,345.0,347.79998779296875,257856.0,-0.0005756525416426017,-1.4,-0.06521486739754201,54.545478190305104,42.70102363444937,-10.279880592315294,-4.974262330803924,-17.013393927726383,-33.20872149443835,24.417563808236327,6.0,-1.526914075648051,5.820008850097679,-7.806524352609642,19.446542052805,-0.9932577512560101,12.633275451451368,-22.732012329101565,82.07553959941383,34.594079517118686,6.813266601353664,11,-9.70001220703125,-8.500015258789062,-20.300010681152344,-32.30000305175781,35.79998779296875,3,0.08006908645035393,1.739137213275173,347.3999938964844,-1.899993896484375,339.20001220703125,1.1250083446980172,334.20001220703125,0.08006908645035393 5304,2020-11-06,354.0,355.6000061035156,344.0,346.0,181959.0,0.01958521760913423,1.071427403665375,-13.333875890132248,59.00783497860182,44.76424091867541,-17.15998224514584,-11.580395572836892,-22.78917977390398,-39.74107173507764,23.625698565785758,11.600006103515625,-3.3265252970361416,12.119996643066429,-2.6012115932638267,26.841204879396685,4.759392524901273,19.480600761231585,-28.47072011718751,93.2203148740827,39.13686542020395,7.360604118165128,11,-14.199996948242188,-14.199996948242188,-27.699996948242188,-39.09999084472656,31.799987792968807,4,0.05819210763704974,-1.4,347.20001220703125,1.739137213275173,347.3999938964844,-1.899993896484375,339.20001220703125,0.05819210763704974 5305,2020-11-09,353.6000061035156,361.7999877929688,352.79998779296875,356.20001220703125,336153.0,-0.0011299262612552985,-3.2856706896176164,-0.3250007629394531,61.08109066659958,47.66753532952661,-15.506100990527045,-11.253309201046022,-21.374305012557897,-39.06346922255676,22.8142072677047,9.000000000000057,-4.463614079581475,11.400003051757835,-4.067445557796134,26.867451661311804,3.666278746980879,19.13372735653479,-26.266482647460975,69.62969744646976,9.32872311865421,7.733724304776977,11,-10.70001220703125,-10.70001220703125,-27.300003051757812,-38.69999694824219,32.600006103515625,0,0.05599543962443354,1.071427403665375,354.0,-1.4,347.20001220703125,1.739137213275173,347.3999938964844,0.05599543962443354 5306,2020-11-10,357.79998779296875,360.20001220703125,349.79998779296875,354.0,284569.0,0.011877776066054668,1.4186000298077401,-1.4615303355751963,53.846150084119095,49.59638807881325,-17.677198948924172,-15.607684732670577,-24.560600857988902,-42.88515228826333,21.6252893435001,10.4000244140625,-4.900391077987479,15.189985656738259,-1.490521937446033,31.87049325092255,6.849731859646113,23.530239453830404,-27.70914718996096,85.185185185185,28.459592350932546,8.340253797092151,11,-14.899993896484375,-14.899993896484375,-31.149978637695312,-42.89997863769531,33.800018310546875,1,0.05366129922324325,-3.2856706896176164,353.6000061035156,1.071427403665375,354.0,-1.4,347.20001220703125,0.05366129922324325 5307,2020-11-11,359.0,361.7999877929688,355.79998779296875,358.0,176890.0,0.003353863186059236,-1.2222121753283661,0.26315874010183266,60.416682119745644,51.78779602980488,-15.66473548805385,-16.95226706850906,-24.886167545292096,-43.606631166459806,20.334640755957707,6.000000000000057,-3.50792374496325,15.92999725341798,-2.042736244552543,33.9027307513885,6.943630504432747,24.916364002403213,-26.37242762179534,84.26972071253424,28.279697985424747,8.986366748985253,11,-13.20001220703125,-16.100006103515625,-26.0,-38.899993896484375,32.600006103515625,2,0.06852369388165913,1.4186000298077401,357.79998779296875,-3.2856706896176164,353.6000061035156,1.071427403665375,354.0,0.06852369388165913 5308,2020-11-12,356.20001220703125,360.6000061035156,353.0,353.0,212233.0,-0.0077994088940633866,-3.7499856949398236,3.20001220703125,61.70215874362593,53.92052216026477,-10.172026972151457,-13.738272505070654,-21.213346191375535,-40.30121261273166,19.837724567737485,7.600006103515625,-1.4685153807917573,12.420008850097645,-6.473104263403741,31.31312196359903,2.973452293346952,21.866565406848338,-21.238646595645434,68.53944142506879,11.884597728614871,9.446556556750682,11,-9.300018310546875,-13.300018310546875,-21.25,-36.0,39.399993896484375,3,0.07860752116910596,-1.2222121753283661,359.0,1.4186000298077401,357.79998779296875,-3.2856706896176164,353.6000061035156,0.07860752116910596 5309,2020-11-13,355.6000061035156,356.79998779296875,353.79998779296875,355.3999938964844,162310.0,-0.0016844640172749559,1.3077139771820274,0.06250357626504416,70.7317345487454,57.51642925132737,-7.508445174030442,-12.619651629195175,-19.697244791924447,-39.21329380786824,19.3859428743038,3.0,0.97510617257376,11.080001831054688,-8.469617251980992,30.629620914090367,1.3051922895368762,20.8548113725725,-18.49155071760316,48.333485921223726,-12.317209417054798,9.77480954151783,11,-7.300018310546875,-12.70001220703125,-19.5,-35.399993896484375,30.79998779296875,4,0.07705284990492434,-3.7499856949398236,356.20001220703125,-1.2222121753283661,359.0,1.4186000298077401,357.79998779296875,0.07705284990492434 5310,2020-11-16,364.6000061035156,367.20001220703125,357.3999938964844,360.0,298663.0,0.025309335898549223,1.0,22.99862679279829,78.21433729063409,61.48077538989666,-13.12270975043566,-20.762439808286672,-27.838213364093633,-47.62019171330053,19.51081143978154,11.600006103515625,3.295538369275846,18.86000213623049,-2.5146867165046274,40.23469098896561,8.172657709862904,29.54734656259808,-25.51622812503865,85.05745715267888,17.4144155916115,10.687344426367563,11,-13.600006103515625,-19.0,-27.95000457763672,-44.399993896484375,23.79998779296875,0,0.058145862135378534,1.3077139771820274,355.6000061035156,-3.7499856949398236,356.20001220703125,-1.2222121753283661,359.0,0.058145862135378534 5311,2020-11-17,366.20001220703125,368.7999877929688,363.20001220703125,364.3999938964844,222051.0,0.0043883874841772474,-1.6666666666666938,0.39130780917251035,86.3118576648561,65.09525825413697,-11.722770082342151,-21.163506267455546,-28.51064654081756,-48.6181577245178,20.250405589622044,5.599975585937557,5.360086885386863,19.01000823974607,-3.8110243711161615,41.831040850608304,7.599491934314983,30.42052454517716,-24.30461080569887,83.5444456033404,8.641658254405428,11.410516305431116,11,-9.800018310546875,-19.800018310546875,-29.00000762939453,-46.0,22.399993896484375,1,0.05461496267971988,1.0,364.6000061035156,1.3077139771820274,355.6000061035156,-3.7499856949398236,356.20001220703125,0.05461496267971988 5312,2020-11-18,370.0,373.20001220703125,365.0,365.6000061035156,212685.0,0.010376809574818902,-1.928572596334625,2.4444161877151043,86.20696106252842,68.6132007954951,-13.387669774532071,-24.901297879923675,-31.474522300207866,-51.82941084848255,20.157254487679353,8.20001220703125,8.346494850732824,21.959996032714855,-2.9435553094066904,46.8635473748364,9.508220361654082,34.41177170377563,-24.876048231671234,84.15836498397073,4.113403575976477,12.451775671060764,11,-11.399993896484375,-21.399993896484375,-32.54999542236328,-49.79998779296875,22.600006103515625,2,0.05837839487436658,-1.6666666666666938,366.20001220703125,1.0,364.6000061035156,1.3077139771820274,355.6000061035156,0.05837839487436658 5313,2020-11-19,368.0,372.0,366.3999938964844,368.6000061035156,190801.0,-0.00540540540540535,-1.9473574313960118,-0.13636521268700713,81.22455436467578,71.08172517172555,-9.081976220694116,-22.39559819207625,-28.663754571903894,-49.30381096412793,20.059069384438878,5.600006103515625,10.875772403064502,18.909996032714844,-7.532224844073255,45.35221690950294,5.688885594320823,32.131106471108865,-18.94539977025289,73.19584709768759,-7.040179579628088,13.221110438394048,11,-6.5,-19.399993896484375,-30.29999542236328,-47.79998779296875,26.0,3,0.06413045136824902,-1.928572596334625,370.0,-1.6666666666666938,366.20001220703125,1.0,364.6000061035156,0.06413045136824902 5314,2020-11-20,376.3999938964844,378.3999938964844,366.0,366.0,280853.0,0.022826070370881357,-1.3846156103372487,-17.33314683891969,88.92992939843684,74.17604058637414,-15.612167068852273,-29.687124799634546,-36.15155077456609,-57.06015483281112,20.25341855192671,12.399993896484375,12.206945697812671,25.639990234374977,-3.285055861233843,54.5650363299838,11.177467186570539,40.102513282179416,-23.96503598991751,90.47619047619048,8.444767430428428,14.46252304780441,11,-12.300003051757812,-25.199996948242188,-36.74998474121094,-56.199981689453125,17.20001220703125,4,0.05100959755145884,-1.9473574313960118,368.0,-1.928572596334625,370.0,-1.6666666666666938,366.20001220703125,0.05100959755145884 5315,2020-11-23,381.6000061035156,383.6000061035156,375.20001220703125,377.20001220703125,290869.0,0.013815122984463413,1.0,0.42307658449412683,88.97063072170235,78.07876065721672,-18.35267099593841,-32.92058733355964,-40.308552280705726,-61.64680695207369,21.88811706155563,8.399993896484375,13.80115273350009,28.52000274658201,-2.5163810975838032,59.55638659074782,13.001810824499103,44.038194668664914,-25.010642438561945,90.19607549811734,8.235077444761473,15.518191922082893,11,-13.300003051757812,-27.800003051757812,-40.55000305175781,-61.399993896484375,13.600006103515625,0,0.012578584161937023,-1.3846156103372487,376.3999938964844,-1.9473574313960118,368.0,-1.928572596334625,370.0,0.012578584161937023 5316,2020-11-24,375.20001220703125,384.20001220703125,373.3999938964844,384.20001220703125,209884.0,-0.016771472206811966,1.4000040690104167,-2.045457382836613,76.42590051607252,79.85756270125304,-10.30902423258749,-24.45056668966936,-33.06025919025376,-54.6357005072893,23.878491714051428,10.800018310546875,14.430968260386862,20.01000823974607,-11.016355881523623,51.036372361015765,4.496826179111224,35.52319030038092,-13.748732903136442,53.12502980230344,-25.457231038384656,15.513182060634847,11,-6.600006103515625,-21.100006103515625,-34.100006103515625,-55.0,13.0,1,0.03518118672706638,1.0,381.6000061035156,-1.3846156103372487,376.3999938964844,-1.9473574313960118,368.0,0.03518118672706638 5317,2020-11-25,377.6000061035156,379.7999877929688,374.6000061035156,375.3999938964844,197983.0,0.0063965720106642365,-1.7368412598981973,-0.24444580078125,77.73724233370552,81.63923865570632,-10.94402426890963,-24.1840554331053,-34.89540186718989,-56.407615497414156,26.163609705246948,5.199981689453182,15.109033642340478,19.93000183105471,-9.849614599309234,49.709618261418655,5.040193615872738,34.81981004623668,-11.598980218993518,63.736254523138015,-13.809110294143053,14.889808215181978,11,-8.600006103515625,-23.5,-37.40000915527344,-57.399993896484375,20.79998779296875,2,0.02913135546132506,1.4000040690104167,375.20001220703125,1.0,381.6000061035156,-1.3846156103372487,376.3999938964844,0.02913135546132506 5318,2020-11-26,377.0,380.0,373.3999938964844,377.6000061035156,152080.0,-0.0015889991891343547,1.4444494679197726,-0.2727285337772229,73.66256332714609,81.96488629775087,-7.915675646359034,-21.139491205287243,-33.59691897454786,-55.176643112653096,28.55263452198885,6.600006103515625,16.305506974166576,17.089996337890625,-11.33163248581468,45.51162516159593,2.8791819260379725,31.300810749743277,-7.359176850976041,60.439519901807245,-14.498350766632655,14.210814411852645,11,-6.1999969482421875,-22.899993896484375,-37.50000762939453,-56.19999694824219,28.0,3,0.04137932653452414,-1.7368412598981973,377.6000061035156,1.4000040690104167,375.20001220703125,1.0,381.6000061035156,0.04137932653452414 5319,2020-11-27,380.7999877929688,382.6000061035156,376.0,376.0,173580.0,0.01007954321742388,-1.7500095367674173,-7.999898275774471,76.15384389662754,81.73594258730569,-8.677677918003951,-22.684390422960576,-36.65921565935599,-58.28522788898749,30.854755349987773,6.600006103515625,17.18532383856399,18.71998443603519,-9.085772645027419,46.5257415170978,4.8171058955038575,32.62286297656652,-8.24732683234339,68.51834583704259,-6.798052262415084,13.902878540531315,11,-7.099975585937557,-26.699981689453182,-41.29999542236334,-59.999984741210994,20.600006103515568,4,0.034663898713693575,1.4444494679197726,377.0,-1.7368412598981973,377.6000061035156,1.4000040690104167,375.20001220703125,0.034663898713693575 5320,2020-11-30,370.6000061035156,383.6000061035156,370.6000061035156,380.0,940161.0,-0.026785667059943896,-1.7659592427739847,-1.9583370420761947,61.034504349546395,78.92734777449348,2.752346965926961,-10.137337445284516,-25.624982443181807,-47.50042452704565,32.818938350295056,13.0,18.082323009753736,6.70000305175779,-18.015469046941405,31.415475150456984,-5.657732997591836,19.057739101107416,13.600006103515625,0.0,-71.00838762885631,12.3577360493496,11,4.0,-16.5,-31.100013732910156,-49.30000305175781,34.600006103515625,0,0.06206152083434047,-1.7500095367674173,380.7999877929688,1.4444494679197726,377.0,-1.7368412598981973,377.6000061035156,0.06206152083434047 5321,2020-12-01,372.3999938964844,374.7999877929688,366.20001220703125,370.6000061035156,521562.0,0.004856955648473438,1.606062847947889,-0.19148818741701,61.43345260891685,76.1747357240922,2.150457916915343,-9.826337782139149,-26.397860606998847,-48.73112087864018,34.287164022225014,8.599975585937557,18.75626133011872,6.839991760253895,-15.205929320714517,28.885912841222307,-4.18296878023034,17.86295230073813,11.528018188476551,35.632091173927456,-32.306763224990895,11.022960540484213,12,2.70001220703125,-18.29998779296875,-32.900001525878906,-51.09999084472656,33.600006103515625,1,0.06122453996839905,-1.7659592427739847,370.6000061035156,-1.7500095367674173,380.7999877929688,1.4444494679197726,377.0,0.06122453996839905 5322,2020-12-02,370.6000061035156,378.7999877929688,370.3999938964844,372.3999938964844,223294.0,-0.0048334796521749546,-6.636315716465581,-1.0,62.5000066227446,74.09423041943319,4.519813827394785,-6.534155695645666,-23.673664165786136,-46.39846322379566,35.36243406933808,8.399993896484432,18.10169205736088,3.880003356933571,-16.522840793959062,24.282847507826204,-6.321418718512746,14.081425432379888,13.0,25.287330114370803,-40.81680184410136,10.201422075446311,12,4.5,-16.5,-31.100013732910156,-47.70001220703125,39.399993896484375,2,0.04749057154251535,1.606062847947889,372.3999938964844,-1.7659592427739847,370.6000061035156,-1.7500095367674173,380.7999877929688,0.04749057154251535 5323,2020-12-03,375.0,376.3999938964844,368.6000061035156,370.6000061035156,260685.0,0.011872622299027524,1.166668785948315,-2.444457631141704,65.79805790691927,71.52402247593123,1.3602351093416587,-9.217229586312556,-27.08571291421032,-50.22840697686928,36.04191545282792,7.79998779296875,17.044790285441422,6.8899978637695085,-11.612904285009733,25.39290001254875,-2.361453210620084,16.1414489381591,7.904006347656264,50.57466022874161,-17.04297540488568,9.251451074389612,12,0.20001220703125,-20.899993896484375,-36.69999694824219,-50.100006103515625,24.20001220703125,3,0.062399983723958385,-6.636315716465581,370.6000061035156,1.606062847947889,372.3999938964844,-1.7659592427739847,370.6000061035156,0.062399983723958385 5324,2020-12-04,374.6000061035156,376.0,371.3999938964844,375.0,168678.0,-0.0010666503906250346,2.8333481683048714,-0.0909078298503943,59.46971010572505,68.2461424074893,1.651748576045577,-7.5836212601331,-25.720738443741197,-49.27725553107996,36.33972240828671,4.600006103515625,15.71494664294596,5.460003662109386,-11.999770082686098,22.91977740690487,-3.2698832102883557,14.189890534507128,7.635840478515661,48.27584392533363,-16.427910528024384,8.72988687239773,12,0.600006103515625,-17.600006103515625,-36.350006103515625,-49.70001220703125,28.399993896484375,4,0.0811532124964347,1.166668785948315,375.0,-6.636315716465581,370.6000061035156,1.606062847947889,372.3999938964844,0.0811532124964347 5325,2020-12-07,373.3999938964844,378.0,372.20001220703125,376.6000061035156,255513.0,-0.003203449512757417,-1.071433242506812,8.000152590218967,56.87022033836115,66.07328905441027,1.7503321697048477,-5.08489190865987,-23.865725333629257,-47.565789386366305,36.21566924843061,5.79998779296875,14.949724210597651,3.269992065429676,-12.657882451496448,19.1978665823558,-4.693945193033414,11.233929323892767,8.194419310546891,57.142822542361124,-4.963825283299478,7.9639372584630665,12,1.5000152587890625,-15.29998779296875,-34.69999694824219,-48.5,23.800018310546875,0,0.07498661075972679,2.8333481683048714,374.6000061035156,1.166668785948315,375.0,-6.636315716465581,370.6000061035156,0.07498661075972679 5326,2020-12-08,377.0,377.7999877929688,372.3999938964844,373.6000061035156,313360.0,0.009641152014891574,1.1600107422530392,-1.0624940395582598,56.70498711478828,63.73637180786392,-1.751704988670781,-7.560352335404787,-26.697365584450267,-50.570733965362365,36.55703844336544,5.399993896484432,12.891295232481582,5.909997558593773,-9.18128428645906,21.001279403646606,-1.6356433639326724,13.455638481120218,3.978637167031252,82.35302917425822,22.084191148306132,7.545640922526426,12,-2.0999908447265625,-17.5,-38.30000305175781,-51.5,22.600006103515625,1,0.07480109338735086,-1.071433242506812,373.3999938964844,2.8333481683048714,374.6000061035156,1.166668785948315,375.0,0.07480109338735086 5327,2020-12-09,383.6000061035156,385.20001220703125,376.6000061035156,379.0,216740.0,0.017506647489431426,1.205124593588976,1.3529454003644164,63.73241006844429,62.633021445785936,-8.282052929226381,-12.883433138622308,-32.35265235669482,-56.512097875338156,37.02204403054425,8.600006103515625,10.489365241922712,11.280003356933605,-3.6716468549681167,26.231653568835327,3.804178250982716,18.755828462884494,-17.399993896484375,90.36141255889798,30.417113441366823,7.475825105950868,12,-7.899993896484375,-23.600006103515625,-45.00000762939453,-55.40000915527344,18.600006103515625,2,0.058394143743677906,1.1600107422530392,377.0,-1.071433242506812,373.3999938964844,2.8333481683048714,374.6000061035156,0.058394143743677906 5328,2020-12-10,384.20001220703125,386.3999938964844,380.6000061035156,380.6000061035156,262938.0,0.0015641451876142742,-2.2222099775357096,0.7826089840977092,57.959207314756604,60.611395158911385,-8.664496032725538,-11.887682010202866,-32.07820270279802,-56.49757432165825,37.99146367904599,5.79998779296875,9.416037217238113,10.480009460449196,-3.3151215575334163,24.27514047843181,3.58244395145789,17.377574969440502,-17.620000000000005,85.33345540364583,28.04289685080859,6.897565508991311,12,-7.9000091552734375,-19.000015258789062,-47.00001525878906,-55.70001220703125,13.199981689453125,3,0.06715249082050034,1.205124593588976,383.6000061035156,1.1600107422530392,377.0,-1.071433242506812,373.3999938964844,0.06715249082050034 5329,2020-12-11,383.0,384.20001220703125,379.0,383.6000061035156,150141.0,-0.003123404916459571,4.777732567010833,-0.16666807951511042,51.55554982879627,59.55817798993914,-7.956281601569685,-8.990635202930378,-29.9738596582838,-54.635870197253155,38.9061356501315,5.20001220703125,7.936890481471266,7.909997558593773,-3.5534259813628637,19.37342109855041,2.178285788615483,13.641709328572063,-15.627188525390636,76.05635013593235,21.980981262989232,5.731711769978311,12,-6.6999969482421875,-17.800003051757812,-44.900001525878906,-54.5,5.0,4,0.04229768200269257,-2.2222099775357096,384.20001220703125,1.205124593588976,383.6000061035156,1.1600107422530392,377.0,0.04229768200269257 5330,2020-12-14,385.7999877929688,387.3999938964844,383.0,384.6000061035156,178312.0,0.007310673088691377,1.0,-1.9999491378872827,62.80191420572406,59.71022927847328,-9.357442566705743,-10.667887158170686,-31.863468060912624,-56.76074704008255,39.08711305534248,4.399993896484375,6.99104284894247,9.6499862670899,-1.6487298066679728,20.948702340847774,4.000628230210964,15.299344303968837,-17.666089021484424,89.33329264322954,33.68620962072061,5.649358036878932,12,-7.799987792968807,-17.199996948242244,-45.999984741210994,-56.19998168945318,3.400024414062443,0,0.044582718380647535,4.777732567010833,383.0,-2.2222099775357096,384.20001220703125,1.205124593588976,383.6000061035156,0.044582718380647535 5331,2020-12-15,386.20001220703125,389.7999877929688,385.20001220703125,387.0,190728.0,0.0010368699500247214,-2.285711171662166,-0.6666666666666351,60.91371501999519,59.53397465594557,-8.486522218088282,-10.005735950070516,-31.677863869433168,-56.46690013515877,39.23013509293043,4.599975585937557,5.465828990083651,9.050010681152344,-2.079751273971908,20.179772636276596,3.485129703590246,14.614891658714441,-16.910147728046866,72.72741985078703,17.35572312256585,5.5648809775621135,12,-7.0000152587890625,-16.4000244140625,-43.300018310546875,-53.50001525878906,-5.600006103515625,1,0.028482650575637924,1.0,385.7999877929688,4.777732567010833,383.0,-2.2222099775357096,384.20001220703125,0.028482650575637924 5332,2020-12-16,391.6000061035156,393.3999938964844,385.7999877929688,386.20001220703125,367526.0,0.013982376296740151,-1.4515979779783001,-6.750095368886854,66.5158508504534,59.613729427449364,-11.839444401224455,-14.445150862076957,-36.55280602843442,-61.163318852975976,39.16562280207325,7.600006103515568,5.736639155693524,13.37000427246096,1.0348409886290142,25.705167556292906,7.202422630544959,19.53758591437696,-20.6693317594125,87.50007947289339,31.4157570125764,6.167581641915976,12,-9.20001220703125,-18.400009155273438,-48.70001220703125,-58.90000915527344,-11.399993896484375,2,0.020429008874645715,-2.285711171662166,386.20001220703125,1.0,385.7999877929688,4.777732567010833,383.0,0.020429008874645715 5333,2020-12-17,391.6000061035156,394.7999877929688,390.3999938964844,391.6000061035156,195829.0,0.0,-2.666624281572704,0.0,63.366361314582555,60.04669067287798,-10.322640204001402,-13.26663106402816,-35.77192046441087,-60.3663778472104,39.136163997106365,4.399993896484432,5.921063537333225,12.190003967285179,-0.5337679433611697,24.913775877931528,5.828118011961976,18.55188992260838,-18.422399804174347,79.74693568511987,24.192983828779404,6.361885955323185,12,-8.100006103515625,-17.70001220703125,-47.25001525878906,-57.800018310546875,-8.600006103515625,3,0.027068452345002214,-1.4515979779783001,391.6000061035156,-2.285711171662166,386.20001220703125,1.0,385.7999877929688,0.027068452345002214 5334,2020-12-18,395.6000061035156,395.6000061035156,391.0,395.6000061035156,296844.0,0.010214504437322747,1.0,0.0,86.54969455662972,63.34441003046337,-12.326821387498683,-16.605852904970675,-38.92845438218967,-63.490184887922624,38.69025135336186,4.600006103515625,6.376356376137437,15.230003356933594,0.6942230332879831,29.765783680579204,7.96211319511076,22.497893518756428,-19.82771402493904,100.0,35.87311289108692,7.267890161822818,12,-11.600006103515625,-20.900009155273438,-50.70001220703125,-59.100006103515625,-0.399993896484375,4,0.004550019628912105,-2.666624281572704,391.6000061035156,-1.4515979779783001,391.6000061035156,-2.285711171662166,386.20001220703125,0.004550019628912105 5335,2020-12-21,386.3999938964844,394.0,383.20001220703125,394.0,193880.0,-0.02325584445169071,1.8420997683075206,-100.0,66.82690826394747,64.46906793592551,-1.2167913588407941,-7.407590709117869,-29.077652336186247,-53.51606389265265,37.365665873594004,12.399993896484375,6.0549849968628,5.7899917602538835,-8.987788227931787,20.567771748439554,-1.598898233838952,13.178881754346719,-7.8518218544163005,25.80631664956205,-40.193093221118204,7.388889994092832,12,-0.29998779296875,-9.899993896484375,-40.80000305175781,-49.30000305175781,8.20001220703125,0,0.004140802610737682,1.0,395.6000061035156,-2.666624281572704,391.6000061035156,-1.4515979779783001,391.6000061035156,0.004140802610737682 5336,2020-12-22,388.3999938964844,389.6000061035156,387.0,388.6000061035156,98181.0,0.005175983518612037,1.3636287973366625,0.02631737452667676,71.29182655522652,65.30900310112352,-1.597654154409156,-8.820192572044391,-30.46757525965586,-54.68733886185038,36.288908017448016,3.20001220703125,6.460567861109894,7.129992675781239,-7.808634163897068,22.068619515459545,-0.33932074405788626,14.599306095620364,-7.4645650858136605,41.935356846646634,-28.007062997502807,7.46931341983914,12,-1.0999908447265625,-8.999984741210938,-40.09999084472656,-48.59999084472656,-1.0,1,0.002059779410707341,1.8420997683075206,386.3999938964844,1.0,395.6000061035156,-2.666624281572704,391.6000061035156,0.002059779410707341 5337,2020-12-23,388.6000061035156,390.6000061035156,386.3999938964844,388.3999938964844,104746.0,0.0005149644958144517,1.0,-1.0,68.08508220657927,66.43410031132605,-1.132973544049662,-8.594503229737086,-30.049054757035606,-54.112918191551216,35.19100512610679,4.20001220703125,7.238179054828947,6.780004882812477,-8.397765036824808,21.957774802449762,-0.8088800770061653,14.36888984263112,-5.611536471846648,43.54835931020395,-27.65243797079424,7.588884959818639,12,-1.3000030517578125,-8.300003051757812,-37.20001220703125,-46.90000915527344,0.0,2,-0.020586721241247052,1.3636287973366625,388.3999938964844,1.8420997683075206,386.3999938964844,1.0,395.6000061035156,-0.020586721241247052 5338,2020-12-28,392.6000061035156,393.7999877929688,386.7999877929688,388.3999938964844,89415.0,0.01029336062062347,1.121219967817671,20.99877937137626,71.84462136048899,68.68844159262524,-4.264596022020726,-11.980091860605967,-33.11983350230014,-57.25626824300792,34.37510977396542,7.0,7.969364325639731,10.00000457763673,-5.728216171726103,25.728225326999564,2.135894202955285,17.864114952318175,-7.845921365788115,75.80643970437312,1.6353255778852684,7.864110374681423,12,-3.3000030517578125,-11.800003051757812,-39.0,-48.19999694824219,-0.8000183105468182,0,-0.03158429369258575,1.0,388.6000061035156,1.3636287973366625,388.3999938964844,1.8420997683075206,386.3999938964844,-0.03158429369258575 5339,2020-12-29,394.0,396.6000061035156,392.3999938964844,395.3999938964844,127837.0,0.003565954851552533,1.210522088998466,-0.33333091131036285,74.87920141353696,70.03036239349333,-4.403190883521972,-13.007363655183326,-33.51649366447907,-57.71890582037736,33.423581825700985,4.20001220703125,7.780471393944708,10.739997863769531,-5.7591141211144645,27.239109848653527,2.490441871327505,18.989553856211558,-7.727486271062162,80.59696053893155,4.095415008212939,8.249555992442001,12,-4.0999908447265625,-12.699996948242188,-38.94999694824219,-49.09999084472656,-7.0,1,-0.027918781725888353,1.121219967817671,392.6000061035156,1.0,388.6000061035156,1.3636287973366625,388.3999938964844,-0.027918781725888353 5340,2020-12-30,393.6000061035156,397.0,393.20001220703125,394.3999938964844,119061.0,-0.00101521293523954,-3.7500572213321126,0.5714223433242507,71.72773237871473,71.2319198777955,-3.107159246320009,-11.379343472387632,-32.077785464003284,-56.300916341708216,33.42301086286194,3.79998779296875,8.064204774255927,9.190003967285179,-6.791817876503785,25.171825811074143,1.1990930453906685,17.18091488917969,-6.800018310546818,67.92460435134349,-7.513039055861967,7.990910921894482,12,-3.5,-12.0,-35.95001220703125,-44.90000915527344,-16.600006103515625,2,0.004065056094269437,1.210522088998466,394.0,1.121219967817671,392.6000061035156,1.0,388.6000061035156,0.004065056094269437 5341,2021-01-04,395.20001220703125,399.6000061035156,393.7999877929688,393.7999877929688,208483.0,0.004065056094269437,-7.285595954312214,-1.7500572213320416,67.46986622839069,71.33792158645521,-3.683631828790169,-11.788027014247518,-32.502355250703715,-56.83135371594619,34.238502432284974,6.0,8.946178140388326,9.650009155273438,-5.973390754595584,25.27340906514246,1.8383092003389265,17.46170911020795,-6.564022216796843,66.66674373118663,-6.598807699237938,7.811699954934507,1,-3.8000030517578125,-12.300003051757812,-34.15000915527344,-43.90000915527344,-20.0,0,-0.001518234020704723,-3.7500572213321126,393.6000061035156,1.210522088998466,394.0,1.121219967817671,392.6000061035156,-0.001518234020704723 5342,2021-01-05,388.20001220703125,396.0,386.6000061035156,394.0,142306.0,-0.017712550060178023,-1.0888875325520833,-4.142776179266015,55.05050037992808,70.41393703816026,3.11045777158904,-3.5857140385257367,-24.893383354767934,-48.817178707604626,34.23955661078274,9.399993896484375,8.941072377693956,1.7700088500976676,-12.203368819117259,15.743386519312594,-5.216679984509824,8.75669768470516,11.399993896484375,12.3077392578125,-56.976257639323904,6.986688834607475,1,3.1999969482421875,-5.3000030517578125,-26.850006103515625,-35.70001220703125,-9.800018310546875,1,-0.0020608405084753256,-7.285595954312214,395.20001220703125,-3.7500572213321126,393.6000061035156,1.210522088998466,394.0,-0.0020608405084753256 5343,2021-01-07,398.3999938964844,400.7999877929688,392.6000061035156,400.0,278133.0,0.026275067925586093,4.125017881495605,0.27586370189525083,65.84361313009214,68.11326132410053,-6.73138436910142,-12.588142161580265,-34.15988526199931,-57.94934403652098,34.71048696636199,12.599975585937557,9.322195279519462,10.799990844726551,-3.061886506830092,24.661868196283194,3.869052168948201,17.7309295205049,-11.79998779296875,83.09861273788127,14.065217825651445,6.930938675778329,1,-6.399993896484375,-14.899993896484375,-36.84999084472656,-45.899993896484375,-18.399993896484375,3,-0.024598363311007176,-1.0888875325520833,388.20001220703125,-7.285595954312214,395.20001220703125,-3.7500572213321126,393.6000061035156,-0.024598363311007176 5344,2021-01-08,405.0,407.0,395.6000061035156,400.0,197735.0,0.016566280634106922,1.5333319769965277,-3.1249880791165197,68.32061379906393,68.27922860578015,-13.251292694371841,-17.701445186098567,-39.60152092039726,-63.413153610012216,35.40731566116865,11.399993896484375,9.132745065499591,15.879997253417969,1.3684969187845013,30.391497588051436,8.624247086101263,23.135747420734674,-18.399993896484375,90.19607549811734,22.75019942719635,7.255750167316725,1,-8.300003051757812,-18.399993896484375,-42.54999542236328,-52.5,-22.399993896484375,4,-0.03259262273341035,4.125017881495605,398.3999938964844,-1.0888875325520833,388.20001220703125,-7.285595954312214,395.20001220703125,-0.03259262273341035 5345,2021-01-11,401.3999938964844,406.3999938964844,400.3999938964844,405.0,272340.0,-0.008888903959297867,-1.1428548073307503,-0.720001220703125,63.6690467813564,67.43225307535013,-8.157638120887498,-12.539079329946958,-34.609638276937915,-58.87476259205346,35.94565120140752,6.0,9.118036575045437,10.879991149902366,-2.612711000085369,24.372693299890102,4.133640074908499,17.626342224896234,-13.983988037109384,72.54898147552534,5.532783465897651,6.746351074993881,1,-4.6999969482421875,-14.79998779296875,-37.49998474121094,-48.899993896484375,-18.399993896484375,0,-0.035874424801804916,1.5333319769965277,405.0,4.125017881495605,398.3999938964844,-1.0888875325520833,388.20001220703125,-0.035874424801804916 5346,2021-01-12,405.20001220703125,409.20001220703125,401.20001220703125,401.7999877929688,147517.0,0.009466911729766547,-2.4782793302019477,-0.9444496248887224,62.59259112741478,66.8219762887763,-10.419704147595098,-14.881059730293089,-36.874002203747864,-61.64729056521696,36.59942419126734,8.0,8.013369284283556,13.270008850097668,-0.1675815728582961,26.70759927305363,6.551213638619686,19.98880406157565,-17.000646582031266,82.30088973569895,17.137335557247496,6.718795211477995,1,-7.3000030517578125,-17.5,-40.850006103515625,-52.70001220703125,-26.800018310546875,1,-0.06959528962852757,-1.1428548073307503,401.3999938964844,1.5333319769965277,405.0,4.125017881495605,398.3999938964844,-0.06959528962852757 5347,2021-01-13,406.0,407.0,403.20001220703125,406.0,286752.0,0.0019743034769703627,2.79998779296875,0.0,63.138676172406434,65.854649045656,-9.489904686815066,-14.668936088850103,-35.93618821268541,-61.41428523266097,36.6011222423163,3.79998779296875,8.32749673222338,12.949996948242188,-1.2751841180192969,27.175178014503672,5.837406415111445,20.06258748137293,-16.54059558007816,80.72282511779598,16.685030547084253,7.1125905331307395,1,-8.099990844726562,-17.099990844726562,-41.399993896484375,-53.5,-30.600006103515625,2,-0.07586203889893783,-2.4782793302019477,405.20001220703125,-1.1428548073307503,401.3999938964844,1.5333319769965277,405.0,-0.07586203889893783 5348,2021-01-14,410.0,416.0,405.6000061035156,408.6000061035156,302450.0,0.009852216748768461,-1.8108114795676398,100.0,63.138676172406434,64.55014624108595,-12.026910720851674,-17.53604348813991,-38.25147603308426,-64.30603046790554,36.75294054330105,10.399993896484375,8.443506514967567,15.659997558593773,0.18922356485455794,31.130771552332988,7.924610561724137,23.39538455546341,-19.35615911285157,70.588226494352,10.640903911641018,7.735386996869614,1,-8.699996948242188,-17.699996948242188,-45.399993896484375,-57.5,-31.399993896484375,3,-0.07707318561833076,2.79998779296875,406.0,-2.4782793302019477,405.20001220703125,-1.1428548073307503,401.3999938964844,-0.07707318561833076 5349,2021-01-15,399.20001220703125,410.0,398.0,410.0,261444.0,-0.02634143364138719,1.2222247339598864,-7.714310626702997,61.347535191262445,63.3967909980357,-0.4601166193694439,-5.755237055437419,-26.02517434607364,-52.506819923926514,36.74148510846473,12.0,8.62342864478859,4.050009155273415,-10.59519877382445,18.69521708437128,-3.2725948092755175,11.372613119822347,-6.527678590854691,6.666734483506945,-55.21983237669966,7.322603964548928,1,2.0999908447265625,-5.5000152587890625,-34.55000305175781,-46.0,-30.600006103515625,4,-0.048096221492783475,-1.8108114795676398,410.0,2.79998779296875,406.0,-2.4782793302019477,405.20001220703125,-0.048096221492783475 5350,2021-01-18,403.0,404.3999938964844,398.20001220703125,398.20001220703125,153353.0,0.009519007206337582,-1.5833322736925093,-0.4444438165100284,62.542964516225446,62.84935747446178,-3.1139575439978557,-8.643742646968576,-28.22212379490753,-55.377533569894126,36.44179323390938,6.199981689453125,8.378069022980867,6.989996337890602,-7.360486458775199,21.340479134556404,-0.18524506044229838,14.165237736223503,-8.461453073117582,27.77777777777778,-35.119232885005786,7.175241398332886,1,-1.6999969482421875,-8.899993896484375,-36.899993896484375,-49.79998779296875,-38.399993896484375,0,-0.05062033224934093,1.2222247339598864,399.20001220703125,-1.8108114795676398,410.0,2.79998779296875,406.0,-0.05062033224934093 5351,2021-01-19,397.20001220703125,407.6000061035156,397.20001220703125,404.0,187584.0,-0.014392029262949801,-2.0588272253188644,-1.4166677263074907,56.73982120896567,63.03705978879929,3.3520711800807135,-2.084270275904089,-21.014632450151453,-48.72685230951549,36.0189122904261,10.399993896484375,7.749452007125399,0.6400085449218977,-12.950451587104396,14.230468676948192,-6.155221521091278,7.435238610935073,-0.9445490342994276,0.0,-62.64517166318157,6.795230066013159,1,7.0999908447265625,-3.0000152587890625,-30.70000457763672,-43.100006103515625,-28.0,1,-0.03575028139634051,-1.5833322736925093,403.0,1.2222247339598864,399.20001220703125,-1.8108114795676398,410.0,-0.03575028139634051 5352,2021-01-20,399.6000061035156,401.3999938964844,396.3999938964844,397.6000061035156,190846.0,0.0060422805204582986,-1.2727146622277707,-0.29411817504555204,55.62701406361007,61.90188211474573,3.0611360485944488,-4.062479653805326,-22.214565344599066,-50.3365898513328,35.2290201671056,5.0,7.473619387075814,2.6400024414062386,-10.805935473177044,16.08594035598952,-4.082966515885403,9.36297139869788,16.399993896484375,16.326587808854143,-42.809170703484995,6.722968957291649,1,6.1999969482421875,-3.3000030517578125,-32.400001525878906,-45.5,-26.600006103515625,2,-0.0530530827908432,-2.0588272253188644,397.20001220703125,-1.5833322736925093,403.0,1.2222247339598864,399.20001220703125,-0.0530530827908432 5353,2021-01-21,402.20001220703125,404.3999938964844,399.3999938964844,400.0,174557.0,0.006506521681188593,-1.9411553513086561,1.100006103515625,56.46689033400882,60.5848017297396,1.1810489141415133,-6.142575622009758,-23.553108495863228,-52.0784895441451,34.38055644294204,5.0,7.485313178356421,4.7100082397461165,-8.681882705436749,18.101899184928982,-1.9859372328452878,11.40595371233752,13.407987670898422,42.64717432036711,-13.204901428728,6.695945472591419,1,3.9999847412109375,-4.70001220703125,-34.350006103515625,-47.600006103515625,-30.800018310546875,3,-0.0666335591674514,-1.2727146622277707,399.6000061035156,-2.0588272253188644,397.20001220703125,-1.5833322736925093,403.0,-0.0666335591674514 5354,2021-01-22,397.3999938964844,402.7999877929688,394.7999877929688,402.20001220703125,180686.0,-0.011934406178177981,1.666680230103659,-2.1818143986683314,52.802351384319,59.37739113006878,5.35250720671246,-1.2656848517133312,-17.740612701745192,-46.315021464319784,33.136761035218235,8.0,8.457419292923362,-0.1800094604492415,-13.54258124058424,13.182562319685758,-6.861295350516741,6.501276429618258,17.82384586181638,20.312518626424495,-32.607443666656536,6.68128589006749,1,8.0,0.100006103515625,-26.649993896484375,-42.19999694824219,-20.399993896484375,4,-0.0473074687511591,-1.9411553513086561,402.20001220703125,-1.2727146622277707,399.6000061035156,-2.0588272253188644,397.20001220703125,-0.0473074687511591 5355,2021-01-25,388.0,400.20001220703125,386.0,397.0,178153.0,-0.023653734375579494,-1.1846172626201923,1.8749928474699118,45.23808562686194,57.44911274111847,14.138648607559901,8.706721665173177,-7.403600007949649,-36.009230696215354,32.90450809341472,14.20001220703125,7.777855190169248,-9.660003662109375,-22.757274519313057,3.4372671950943072,-16.208639090711188,-3.1113682335075623,26.40688567968749,9.259256642869556,-40.19008268649681,6.5486354286018384,1,13.0,11.5,-17.25,-32.80000305175781,-13.399993896484375,0,-0.04999998426928964,1.666680230103659,397.3999938964844,-1.9411553513086561,402.20001220703125,-1.2727146622277707,399.6000061035156,-0.04999998426928964 5356,2021-01-26,389.20001220703125,390.6000061035156,385.20001220703125,388.0,231512.0,0.00309281496657543,1.6999969482421875,-0.1333346896701389,50.71633250349992,56.06885233346219,11.65612364000225,7.978794857741832,-7.768728551537265,-36.32240011254362,32.62131304103283,5.399993896484375,6.32579413521421,-8.499992370605469,-21.482568277961263,4.482583536750326,-14.991280324283366,-2.0087044169275714,23.502460331875,20.833353201567206,-31.937975624345576,6.491287953677884,1,11.399993896484375,10.399993896484375,-15.900016784667969,-33.50001525878906,-9.400024414062443,1,-0.06320659129483763,-1.1846172626201923,388.0,1.666680230103659,397.3999938964844,-1.9411553513086561,402.20001220703125,-0.06320659129483763 5357,2021-01-27,380.6000061035156,389.20001220703125,378.20001220703125,389.0,201509.0,-0.022096623416704708,1.499994798150916,-6.999923706830781,36.95015791277702,53.15901697128115,18.1867716145631,16.810620239317018,1.544755986832456,-26.962778936749828,32.029027728058054,11.0,5.077941144677311,-16.699998474121116,-31.260214943301776,-2.1397820049404572,-23.980106708711446,-9.419890239530787,29.90226960884064,9.160288449554525,-38.13178519199721,7.280108234590315,1,13.5,16.5,-6.100013732910156,-23.70001220703125,-4.0,2,-0.029952689736383764,1.6999969482421875,389.20001220703125,-1.1846172626201923,388.0,1.666680230103659,397.3999938964844,-0.029952689736383764 5358,2021-01-28,380.20001220703125,382.7999877929688,370.0,379.6000061035156,233882.0,-0.0010509560958219533,3.4138214077125184,-0.07142934993878315,30.000009844380045,49.67595859940533,15.550387774575881,17.111312039969448,2.7585565194343644,-25.791397388706002,31.384086553800962,12.799987792968807,3.5097939631198187,-16.47999267578126,-32.82902324885083,-0.13096210271169184,-24.654507962316018,-8.305477389246505,27.072037154792497,31.09760976562858,-10.322606157931286,8.174515286534778,1,8.599990844726562,12.79998779296875,-2.4000167846679688,-21.500015258789062,-10.800018310546875,3,-0.0189374328665477,1.499994798150916,380.6000061035156,1.6999969482421875,389.20001220703125,-1.1846172626201923,388.0,-0.0189374328665477 5359,2021-01-29,383.0,385.3999938964844,373.7999877929688,378.3999938964844,244431.0,0.007364512633008635,1.4680880075579632,7.666598850516251,34.967320750313775,46.611998180970694,11.410725598105273,14.171561368410494,0.8410333447058633,-27.77991730917904,30.314952654287907,11.600006103515568,1.744092232005869,-13.1300048828125,-30.562831815735365,4.302822050110365,-21.84641834927396,-4.413591416351039,19.79940343840491,43.04634021629072,5.333872917513183,8.716413466461443,1,5.8000030517578125,10.0,-4.3000030517578125,-23.600006103515625,-3.79998779296875,4,-0.030287222202390662,3.4138214077125184,380.20001220703125,1.499994798150916,380.6000061035156,1.6999969482421875,389.20001220703125,-0.030287222202390662 5360,2021-02-01,395.20001220703125,396.0,384.0,385.6000061035156,233276.0,0.031853817772927506,1.1428606461562776,2.086955079511454,42.81608943407412,45.06491687264941,-2.24852721240984,2.2109185798879594,-10.606695817454806,-39.178697116087164,29.047143441120927,13.0,-0.1981302219136296,-1.0099929809570085,-18.408585798980766,16.38859983706675,-9.709289389968887,7.68930342805487,3.6634628187650833,96.92312387319711,62.171872809484796,8.699296409011891,2,-8.000015258789062,-2.20001220703125,-15.850013732910156,-35.40000915527344,-14.400024414062443,0,-0.04605266104469885,1.4680880075579632,383.0,3.4138214077125184,380.20001220703125,1.499994798150916,380.6000061035156,-0.04605266104469885 5361,2021-02-02,394.6000061035156,401.7999877929688,390.0,396.0,311820.0,-0.001518234020704723,-1.2264115091509604,-0.1458326048325826,41.78674719086548,43.52710944234446,-2.297750348620866,2.9130210599508928,-9.297449216199652,-37.75684620037248,27.652634357742734,11.799987792968807,-1.3755616048719617,-1.5799987792968864,-18.987990973381955,15.827993414788182,-10.28399487633942,7.123997317745648,-24.600006103515625,77.35853945502097,46.42210462520848,8.70399609704254,2,-7.4000091552734375,-1.600006103515625,-13.300003051757812,-34.80000305175781,-18.399993896484375,1,-0.05068423641826647,1.1428606461562776,395.20001220703125,1.4680880075579632,383.0,3.4138214077125184,380.20001220703125,-0.05068423641826647 5362,2021-02-03,387.3999938964844,393.7999877929688,383.7999877929688,391.0,316667.0,-0.018246356045778844,1.1739173701756154,2.571444141689373,34.43525881300083,41.079150384454685,3.3410439065892774,10.593140658395782,-1.579741986323711,-29.84515548898264,27.369000450762677,10.800018310546818,-3.240459481137009,-8.740010070800793,-26.228699476958298,8.748679335356712,-17.484354773879545,0.004334632277959827,-16.763994140625016,54.71698294277846,27.606690399585272,8.74434470307874,2,-1.0,5.600006103515625,-4.04998779296875,-27.599990844726562,-3.199981689453125,2,-0.0196179819908473,-1.2264115091509604,394.6000061035156,1.1428606461562776,395.20001220703125,1.4680880075579632,383.0,-0.0196179819908473 5363,2021-02-04,388.6000061035156,388.6000061035156,382.7999877929688,387.0,242368.0,0.0030976051263229554,6.249995231646537,-0.44444538634340697,41.58730081840355,39.83303365490852,0.010050809818210382,9.087199133020022,-2.172965331718615,-30.32886646516465,26.52478917758102,5.800018310546818,-4.393568780584985,-7.049998474121082,-24.81898237249038,10.718985424248217,-15.93449042330576,1.8344934750635957,-17.34072658691406,52.857208251952926,22.20418843664378,8.88449194918465,2,-2.70001220703125,4.399993896484375,-4.8000030517578125,-28.800003051757812,-7.0,3,-0.030880081861870634,1.1739173701756154,387.3999938964844,-1.2264115091509604,394.6000061035156,1.1428606461562776,395.20001220703125,-0.030880081861870634 5364,2021-02-05,391.7999877929688,401.7999877929688,378.6000061035156,378.6000061035156,441029.0,0.008234641377233398,-2.515153616916018,8.249957084819506,41.025634755595426,39.36498355810113,-4.545876896625998,5.109571427420292,-4.987261761333173,-32.793053916816234,25.47316785617939,23.199981689453182,-5.649398759487724,-3.1900161743163267,-20.47059819081909,14.090565842186436,-11.830307182567708,5.450274833935055,-19.929894110839882,56.896517704813334,24.81073130328744,8.640291008251394,2,-5.899993896484432,1.2000122070311932,-6.749984741210994,-31.999984741210994,-12.0,4,-0.057172012747281675,6.249995231646537,388.6000061035156,1.1739173701756154,387.3999938964844,-1.2264115091509604,394.6000061035156,-0.057172012747281675 5365,2021-02-08,387.0,397.3999938964844,386.0,395.0,273966.0,-0.012251117770593623,-1.279998779296875,-0.6060614467664012,41.69380443707518,38.362480439609485,0.10878319341895804,9.249669113055006,-0.017050574735890223,-27.252166117060767,24.36471561183318,11.399993896484375,-7.426328188103184,-7.2700042724609375,-24.625859627397176,10.085851082475301,-15.947931949929057,1.4079234050071818,-14.531308435654296,36.206898819679026,0.059895399571352925,8.677927677468128,2,-1.100006103515625,6.0,-1.399993896484375,-26.699996948242188,-5.600006103515625,0,-0.020155007216973497,-2.515153616916018,391.7999877929688,6.249995231646537,388.6000061035156,1.1739173701756154,387.3999938964844,-0.020155007216973497 5366,2021-02-09,377.0,389.3999938964844,376.7999877929688,387.3999938964844,199468.0,-0.025839793281653756,-1.3333305076364599,1.2999992370605469,33.62319122615597,37.99281747442937,9.159430780272658,17.94892210188368,10.246804081097252,-16.632149703432788,22.605815817605162,12.600006103515568,-8.971744770192515,-15.860003662109364,-34.03950679022296,2.319499466004231,-24.949755226166133,-6.770252098052595,-3.944682511081851,0.8000488281247726,-36.290389883173155,9.089751564056787,2,8.899993896484375,16.0,8.850006103515625,-16.5,-2.79998779296875,1,0.01007954321742388,-1.279998779296875,387.0,-2.515153616916018,391.7999877929688,6.249995231646537,388.6000061035156,0.01007954321742388 5367,2021-02-10,375.20001220703125,379.20001220703125,372.7999877929688,378.0,201313.0,-0.004774503429625376,1.4615420730776687,0.2692297534823805,30.20528213540676,38.01562550676567,11.301331181576245,18.25930559147963,12.21779981203116,-14.379182433554092,20.61699848218882,6.400024414062443,-9.277273525506075,-16.1199920654297,-34.82339405521964,2.5834099243602395,-25.471693060324696,-6.768291070534701,26.599975585937557,8.275946255387735,-26.950341459815732,9.351700994894976,2,12.099975585937557,17.79998779296875,11.949996948242188,-13.400009155273438,19.79998779296875,2,0.002665245115845538,-1.3333305076364599,377.0,-1.279998779296875,387.0,-2.515153616916018,391.7999877929688,0.002665245115845538 5368,2021-02-11,378.3999938964844,379.7999877929688,373.6000061035156,375.0,323654.0,0.008528735568610335,-1.0000000000000184,-1.2142888283378745,35.7357305067753,38.10100436859473,8.738066290280017,13.249875051653987,9.248878890009905,-17.039109576675855,17.819784509848695,6.199981689453182,-10.165956391183329,-11.340010070800759,-28.688987452511753,6.008967310910236,-20.014498761656228,-2.6655213799452895,22.819993896484448,19.310365874191614,-17.067013998600924,8.67448869085549,2,8.899993896484432,14.600006103515625,8.750015258789062,-16.599990844726562,19.20001220703125,3,0.015327744196881543,1.4615420730776687,375.20001220703125,-1.3333305076364599,377.0,-1.279998779296875,387.0,0.015327744196881543 5369,2021-02-12,380.0,382.6000061035156,376.3999938964844,379.6000061035156,223019.0,0.004228346007725703,1.2142876605577082,0.11764547486334384,43.197277499301954,38.14335859806449,7.451346636078938,10.685553984995636,7.7807860304774294,-18.09385482269363,16.33698701027932,6.20001220703125,-9.217543570100986,-8.780003356933605,-26.049582481156165,8.489575767288954,-17.414792919044885,-0.14521379482232533,20.651587792968826,29.268335043226855,-10.10393721832638,8.634789562111274,2,7.299987792968807,13.0,7.75,-17.600006103515625,5.0,4,0.004210542377672599,-1.0000000000000184,378.3999938964844,1.4615420730776687,375.20001220703125,-1.3333305076364599,377.0,0.004210542377672599 5370,2021-02-15,382.6000061035156,383.6000061035156,377.7999877929688,380.3999938964844,218010.0,0.0068421213250411395,1.761905453911298,5.500114442664225,44.51826568854928,38.44686065336269,3.2140631917003475,6.82899613996301,5.6744514392756855,-20.028949047150206,14.808080132269502,5.800018310546818,-7.666627976028451,-5.159997558593773,-21.263663691245313,10.943668574057767,-13.211830624919571,2.8918355077320257,17.49454968945321,59.0362331762719,16.603485931535992,8.051833066325779,2,4.699981689453182,10.399993896484375,9.049995422363281,-17.100006103515625,4.199981689453182,0,-0.007318395885726248,1.2142876605577082,380.0,-1.0000000000000184,378.3999938964844,1.4615420730776687,375.20001220703125,-0.007318395885726248 5371,2021-02-16,383.0,387.3999938964844,381.3999938964844,382.6000061035156,206059.0,0.0010454623369142713,-3.2856862595503045,0.18181439866833124,52.30768779325502,40.43268609561316,1.1125643145844606,5.597619985315532,5.724927591838593,-19.678312683904267,13.040082706431308,6.0,-6.635783465702502,-4.0500030517578125,-19.645347532741937,11.545341429226312,-11.847675292249846,3.7476691887342213,16.54866443296885,69.86306810224627,22.26231913249687,7.797672240492056,2,4.299987792968807,10.0,8.650001525878906,-17.5,2.0,1,-0.00417756162797811,1.761905453911298,382.6000061035156,1.2142876605577082,380.0,-1.0000000000000184,378.3999938964844,-0.00417756162797811 5372,2021-02-17,378.3999938964844,390.7999877929688,378.20001220703125,382.6000061035156,302319.0,-0.01201045980030191,-4.478279330201972,-10.500190737773709,48.39855970016742,41.18949263803137,4.807191164385472,8.988800185384207,10.789266852600576,-14.397899655914898,11.430601179419469,12.599975585937557,-7.172831334224668,-7.590008544921886,-22.45868427925774,7.278667189413966,-15.024346412089812,-0.15567067775396026,20.61369700368448,27.906935481867656,-20.881584522654038,7.43433786716792,2,8.899993896484432,14.600006103515625,14.400016784667969,-11.79998779296875,6.20001220703125,2,-0.0110993175401638,-3.2856862595503045,383.0,1.761905453911298,382.6000061035156,1.2142876605577082,380.0,-0.0110993175401638 5373,2021-02-18,375.3999938964844,382.0,372.3999938964844,377.7999877929688,247466.0,-0.007928118521113636,-1.2857173997551326,0.5714254573990515,43.26240520746816,41.43802268823945,6.412167220544404,10.411887240531826,14.086466635499676,-10.731223096983854,9.231355011301137,9.600006103515625,-7.760875215256078,-9.250007629394531,-22.73364313984314,4.233627881054076,-15.991825384618835,-2.5081898741702275,23.089422941540477,16.30435323444966,-31.838621823188266,6.741817755224314,2,9.5,17.600006103515625,18.000015258789062,-8.79998779296875,16.0,3,0.052210992067624584,-4.478279330201972,378.3999938964844,-3.2856862595503045,383.0,1.761905453911298,382.6000061035156,0.052210992067624584 5374,2021-02-19,378.6000061035156,380.0,374.20001220703125,376.3999938964844,143374.0,0.008524273465794652,1.3199951171875,-0.916674084152414,32.48944278371859,40.41531583786649,1.2771320467784903,6.040933377656984,11.23986122017891,-13.258343371489218,7.73145301895932,5.79998779296875,-7.1055945798850075,-5.109996032714832,-17.421378770548813,7.201386705119148,-11.265687401631794,1.0456953362021295,18.84583381684763,33.69572969377912,-7.934975039468334,6.155691368916983,2,2.9999847412109375,11.399993896484375,18.199996948242188,-8.600006103515625,8.399993896484375,4,0.05018489089724176,-1.2857173997551326,375.3999938964844,-4.478279330201972,378.3999938964844,-3.2856862595503045,383.0,0.05018489089724176 5375,2021-02-22,368.6000061035156,380.0,368.6000061035156,379.0,207020.0,-0.026413100472232554,-1.1923078051686244,-4.727243723123873,27.112671137564504,39.69192471691188,9.378904522001278,15.29731551947134,21.523039519516715,-2.793247481890319,7.370508628040982,11.399993896484375,-7.580189503443933,-14.139996337890636,-27.989169588047957,-0.29082308773331533,-21.06458296296927,-7.215409712812004,27.843999975892473,0.0,-35.578341349262374,6.92458662507865,2,11.099990844726562,19.5,28.899993896484375,1.399993896484375,22.399993896484375,0,0.044492657691054704,1.3199951171875,378.6000061035156,-1.2857173997551326,375.3999938964844,-4.478279330201972,378.3999938964844,0.044492657691054704 5376,2021-02-23,364.6000061035156,371.6000061035156,360.3999938964844,368.6000061035156,255455.0,-0.01085187176821878,1.24000244140625,0.3846156103372488,28.731344983158436,39.52815392221762,12.778818814134468,18.29799776294692,25.649519279748347,1.6820510209645931,7.3775176075306605,11.20001220703125,-8.48060961282971,-16.909996032714844,-32.591818057548835,-1.2281740078808525,-24.75090704513184,-9.069085020297848,30.17335997733892,13.815832402245828,-18.54261797636781,7.840911012416996,2,10.999984741210938,19.399993896484375,33.099998474121094,8.29998779296875,18.79998779296875,1,0.0608885938502981,-1.1923078051686244,368.6000061035156,1.3199951171875,378.6000061035156,-1.2857173997551326,375.3999938964844,0.0608885938502981 5377,2021-02-24,369.20001220703125,373.20001220703125,362.7999877929688,363.0,233010.0,0.012616582628936168,-2.151505063115587,-1.5500030517578125,32.98245238318323,39.22223413070739,8.088835690870098,13.491878046041506,21.019282671934093,-2.369567760202017,7.8592499962839675,10.400024414062443,-9.105039991794058,-11.739990234375,-28.361647576679218,4.881667107929218,-20.05081890552708,-3.4291615632229195,22.823484099073653,40.74081399965244,10.521939538354005,8.3108286711521,2,6.3999786376953125,13.199981689453125,30.04998779296875,4.79998779296875,21.399993896484375,2,0.04279519845765556,1.24000244140625,364.6000061035156,-1.1923078051686244,368.6000061035156,1.3199951171875,378.6000061035156,0.04279519845765556 5378,2021-02-25,373.0,376.0,369.6000061035156,372.0,271219.0,0.010292490973261126,-1.2068990918370568,0.16129000502062393,33.68055923485615,38.164820990213414,3.846841252493334,9.617943278133907,17.213254327887398,-5.64140559694539,7.366332924532603,6.79998779296875,-8.1628203640999,-7.5800018310546875,-24.576791839184068,9.416788177074693,-16.078396835119406,0.9183931730100312,16.493616113335236,64.2857254072772,35.89472805876958,8.498395004064701,2,2.5999908447265625,9.399993896484375,28.050003051757812,2.399993896484375,22.5,3,0.031099212073768534,-2.151505063115587,369.20001220703125,1.24000244140625,364.6000061035156,-1.1923078051686244,368.6000061035156,0.031099212073768534 5379,2021-02-26,371.3999938964844,373.0,365.20001220703125,367.20001220703125,150350.0,-0.004289560599237574,1.1081065476755072,4.199981689453125,35.66175748732596,37.18076452341083,4.580315737743263,10.861207195357679,18.82718902538153,-3.504418087906288,7.32738511380922,7.79998779296875,-6.8127686290577,-8.600007629394554,-26.03511910455245,8.835103845763342,-17.317563366973502,0.1175481081843941,15.766132439502769,56.12243150285012,27.533695703763414,8.717555737578946,2,4.1999969482421875,10.199996948242188,30.45000457763672,4.0,25.20001220703125,4,0.05385029706159439,-1.2068990918370568,373.0,-2.151505063115587,369.20001220703125,1.24000244140625,364.6000061035156,0.05385029706159439 5380,2021-03-01,377.0,379.20001220703125,372.7999877929688,375.0,203471.0,0.015078099611052886,-1.0000000000000178,0.47619255222524975,50.0,36.924354768604715,-2.1205917386286046,4.034649545059892,13.216205467921668,-8.551781393067358,7.338993768109347,7.800018310546875,-6.027159103705685,-2.090000915527355,-18.01956591404462,13.83956408298991,-10.054783414786016,5.8747815837313055,8.024835740826916,88.29781880692619,53.87268478021794,7.964782499258641,3,-1.4000091552734375,4.0999908447265625,24.449996948242188,3.0,17.70001220703125,0,0.02652519893899208,1.1081065476755072,371.3999938964844,-1.2068990918370568,373.0,-2.151505063115587,369.20001220703125,0.02652519893899208 5381,2021-03-02,374.6000061035156,379.0,373.3999938964844,376.0,134053.0,-0.006366031555661511,-1.9473574313960118,-0.6999969482421875,49.40710866488024,37.03641576468391,-1.15936255355075,5.122080252338151,15.564211484880843,-5.779935018105789,6.79803567767832,5.600006103515625,-6.107242753803405,-3.48999481201173,-17.74273037532987,10.76274075130641,-10.616362593670772,3.6363729696473115,8.45484228976386,71.95122405079299,32.80486709071495,7.126367781659068,3,-3.4000091552734375,6.4999847412109375,25.649993896484375,5.399993896484375,23.399993896484375,1,0.043780015027422126,-1.0000000000000178,377.0,1.1081065476755072,371.3999938964844,-1.2068990918370568,373.0,0.043780015027422126 5382,2021-03-03,379.7999877929688,380.6000061035156,374.7999877929688,375.0,173117.0,0.013881424465370218,-1.2307710365388722,-3.42857765667579,51.33079252284617,37.93290324417036,-6.8614227151823,-0.7130255745000227,10.197509702825528,-10.641113688974997,6.849059597915563,6.0,-6.386271112496615,2.0899871826172216,-11.50782470487934,15.687799070113783,-4.708918761131031,8.888893126365474,1.4424722405670423,94.80507384662373,50.954042374718995,6.798905943748272,3,-9.299987792968807,1.3000030517577557,20.300018310546818,3.100006103515568,15.200012207031193,2,0.009478689360774784,-1.9473574313960118,374.6000061035156,-1.0000000000000178,377.0,1.1081065476755072,371.3999938964844,0.009478689360774784 5383,2021-03-04,376.6000061035156,381.7999877929688,373.3999938964844,379.7999877929688,148838.0,-0.008425439158248449,1.333337571896609,-0.6666645473850223,46.863473205613666,39.53001773549204,-3.881499332186195,1.6251747238230791,13.190149825716844,-6.996146695447237,7.063840106495463,8.399993896484432,-7.402429676234135,-0.5099945068359375,-13.106712431679341,12.086723418007466,-6.808353469257611,5.788364455585736,-16.20001220703125,68.6747630288187,22.029874850001647,6.298358962421692,3,-5.5000152587890625,4.4999847412109375,19.0,6.29998779296875,17.600006103515625,3,0.03717472058710447,-1.2307710365388722,379.7999877929688,-1.9473574313960118,374.6000061035156,-1.0000000000000178,377.0,0.03717472058710447 5384,2021-03-05,369.3999938964844,378.20001220703125,368.6000061035156,375.0,207039.0,-0.019118460144294858,-1.6666751437932599,1.7500119209971365,38.77549749371745,40.82588733062014,2.0967459538117623,7.442576270992731,19.965929076940824,0.6115006746155132,6.289970526422922,9.600006103515625,-8.070553549930025,-6.590007019042957,-17.56632296264212,4.386308924556204,-12.078164990842538,-1.1018490472433768,-8.572000122070335,6.060521990026261,-37.40519465770186,5.488157971799577,3,1.6999969482421875,11.699996948242188,21.50000762939453,15.100006103515625,20.600006103515625,4,0.0706551340951822,1.333337571896609,376.6000061035156,-1.2307710365388722,379.7999877929688,-1.9473574313960118,374.6000061035156,0.0706551340951822 5385,2021-03-08,379.20001220703125,380.20001220703125,370.0,370.0,158774.0,0.026529557315837726,-1.2173910159022907,-1.6428575321115417,47.214085694417975,42.87952518742675,-6.751532545602288,-3.132356856748288,10.143397382669264,-8.770852522646805,5.388672712909112,10.800018310546875,-7.953238398949111,3.600010681152355,-6.222838972032321,13.422860334337031,-1.3114141454399828,8.511435507744693,-17.95257855224611,80.30318793536703,38.516906516397384,4.911424826592347,3,-6.900024414062443,1.8999786376953125,11.699989318847656,5.29998779296875,24.29998779296875,0,0.04588605837645532,-1.6666751437932599,369.3999938964844,1.333337571896609,376.6000061035156,-1.2307710365388722,379.7999877929688,0.04588605837645532 5386,2021-03-09,380.7999877929688,383.3999938964844,375.20001220703125,380.20001220703125,151405.0,0.004219344763797261,1.8275858440232775,0.06521465107176883,51.840486633811935,44.9748623263855,-6.494885420714013,-4.672617711492137,8.474560249703757,-9.977940056077443,5.287777037288037,8.199981689453125,-7.48086003288347,5.009986877441463,-5.070506519078947,15.090480273961873,-0.0302598208187419,10.050233575701668,-19.141503055420003,82.43237670269707,37.28392693720717,5.040246698260197,3,-6.499984741210994,0.30000305175775566,9.300010681152287,4.100006103515568,31.200012207031193,1,0.03650216612301871,-1.2173910159022907,379.20001220703125,-1.6666751437932599,369.3999938964844,1.333337571896609,376.6000061035156,0.03650216612301871 5387,2021-03-10,376.20001220703125,382.7999877929688,375.7999877929688,380.0,178026.0,-0.012079768207446606,-2.0434540316054197,-6.333570701932259,50.59881648370574,46.854668687368786,-0.8912638221751195,0.006447169537068476,12.944354416732722,-5.011029511529614,5.567839802201179,7.0,-5.736328533847654,0.3600112915038949,-9.718080334343597,10.438102917351387,-4.679034521419851,5.399057104427641,-13.67186710312501,51.35143494595498,2.4488812887462927,5.039045812923742,3,-1.9000091552734375,4.8999786376953125,13.899986267089844,10.499984741210938,39.699981689453125,2,0.05794786572460753,1.8275858440232775,380.7999877929688,-1.2173910159022907,379.20001220703125,-1.6666751437932599,369.3999938964844,0.05794786572460753 5388,2021-03-11,384.20001220703125,385.6000061035156,376.3999938964844,377.0,236695.0,0.021265283733157947,-1.1904727304433755,-1.8947461411201594,53.91062178760686,48.88232027628889,-7.974020245164354,-7.944046036332395,4.775497953531328,-12.46930618189731,5.88640658086584,9.399993896484375,-3.5551162430616046,8.070010375976551,-2.6326885999240517,18.772709351877154,2.7186608880262497,13.421359863926853,-20.836993151421893,91.76474178538602,39.24749470950647,5.351349487950302,3,-7.100006103515625,-3.1000213623046875,5.4999847412109375,5.399993896484375,28.199981689453125,3,0.028110326522189366,-2.0434540316054197,376.20001220703125,1.8275858440232775,380.7999877929688,-1.2173910159022907,379.20001220703125,0.028110326522189366 5389,2021-03-12,381.6000061035156,384.20001220703125,379.20001220703125,384.0,187702.0,-0.006767324364671201,2.5714052162919203,-0.3333319204848896,60.124618292307254,50.00727786432302,-4.218617236468901,-5.500014039249493,7.127820948505871,-9.318035201787666,5.950698595529505,5.0,-1.8395030057880604,5.390003967285168,-5.457435172055455,16.23744310662579,-0.033715602385143484,10.813723536955479,-16.9027678250319,74.3589843910474,14.57081784394866,5.423719569670316,3,-4.5,-0.5000152587890625,7.8499908447265625,8.899993896484375,35.69998168945318,4,0.03301888339094439,-1.1904727304433755,384.20001220703125,-2.0434540316054197,376.20001220703125,1.8275858440232775,380.7999877929688,0.03301888339094439 5390,2021-03-15,379.7999877929688,386.0,378.7999877929688,382.0,158316.0,-0.004717029040242071,-2.4285672765321165,0.916674084152412,62.25805578320697,51.43516087747044,-2.2122989372198276,-4.132391519814632,8.667028063002363,-6.962042583994219,6.000117338586868,7.200012207031193,-0.3804386821439607,3.729986572265659,-6.8389030933098525,14.29887623784117,-1.5544582605220967,9.014431405053415,-13.848583444983149,42.592414677841916,-22.060384639001384,5.284444832787754,3,-2.4999847412109943,-0.8999938964844318,9.65000915527338,11.200012207031193,38.60000610351557,0,0.026856273130243746,2.5714052162919203,381.6000061035156,-1.1904727304433755,384.20001220703125,-2.0434540316054197,376.20001220703125,0.026856273130243746 5391,2021-03-16,381.3999938964844,382.6000061035156,377.0,381.0,341206.0,0.00421275975497859,2.9999782018724592,-0.18181439866833596,60.33897288123844,52.43606980618068,-3.069029781469226,-6.175007965922191,6.767844741752242,-7.943224615683107,5.596110859302353,5.600006103515625,1.1399556609649721,5.409992980957043,-4.960387152064811,15.780373113978897,0.22480291444611566,10.59518304746797,-13.844701896337597,54.90195491781182,-12.24780494314453,5.1851900665109225,3,-4.0999908447265625,-5.8000030517578125,8.050003051757812,9.600006103515625,26.70001220703125,1,0.057944432242213795,-2.4285672765321165,379.7999877929688,2.5714052162919203,381.6000061035156,-1.1904727304433755,384.20001220703125,0.057944432242213795 5392,2021-03-17,374.20001220703125,381.7999877929688,373.3999938964844,381.0,293724.0,-0.018877770856512543,1.000007266121694,-17.00022888532845,50.961548807123904,52.89141153968184,3.6353545649540706,0.7317032407752322,13.804481858745476,-0.41228472738612254,4.845555265541016,8.399993896484432,1.1567421763702441,-1.5799896240234261,-11.914925018008034,8.754945769961182,-6.747457321015759,3.5874780729689064,-5.169143566896196,6.349348595344376,-58.63612463136874,5.167467696992304,3,3.0999908447265625,1.3999786376953125,15.249984741210938,16.899993896484375,33.79998779296875,2,0.10101546381579318,2.9999782018724592,381.3999938964844,-2.4285672765321165,379.7999877929688,2.5714052162919203,381.6000061035156,0.10101546381579318 5393,2021-03-18,395.0,399.6000061035156,377.20001220703125,377.6000061035156,531134.0,0.055585214095238644,-1.4615402673141318,-2.5588272253188644,64.46079778837165,55.74533379464341,-15.958299359273042,-19.525705749302915,-7.249346847403729,-20.66120056186884,5.241514547512343,25.399993896484375,1.9384892165637666,18.23999786376953,4.804713311824287,31.675282415714776,11.52235558779688,24.957640139742182,-24.611600851075764,82.44273297597499,15.661315297231482,6.717642275972628,3,-10.199996948242188,-15.0,-4.850006103515625,-3.899993896484375,9.299987792968807,3,0.05291137695312509,1.000007266121694,374.20001220703125,2.9999782018724592,381.3999938964844,-2.4285672765321165,379.7999877929688,0.05291137695312509 5394,2021-03-19,397.6000061035156,400.3999938964844,390.0,393.0,476619.0,0.0065822939329509556,1.0392181502125764,0.2643682596029556,63.10433874069474,57.51091746645194,-15.798883776946354,-21.74412846397172,-10.290985691776825,-22.625552611993157,5.68355759521019,10.399993896484375,2.3456191186626256,19.890003967285168,3.536811534918286,36.24319639965205,11.713407751101727,28.06660018346861,-24.29044625913224,89.62967484085648,24.51366946869433,8.176596216183443,3,-10.70001220703125,-17.20001220703125,-7.45001220703125,-6.5,4.399993896484375,4,0.037223308767041496,-1.4615402673141318,395.0,1.000007266121694,374.20001220703125,2.9999782018724592,381.3999938964844,0.037223308767041496 5395,2021-03-22,385.0,397.3999938964844,384.3999938964844,396.0,249265.0,-0.03169015570949263,-1.1311454086099508,-2.3913011749251987,55.85585523663678,57.95706953343248,-2.5587035800372746,-8.276837162443485,1.8279257014073096,-9.33216402527853,6.21530710987529,13.20001220703125,3.045958018721876,6.469998168945324,-9.602088382883778,22.542084720774426,-1.5660451069692272,14.506041444859875,-8.439588069364504,42.96298556857639,-20.409008327458146,8.036043275914546,3,1.899993896484375,-4.600006103515625,5.149993896484375,6.100006103515625,30.899993896484375,0,0.08389607218952944,1.0392181502125764,397.6000061035156,-1.4615402673141318,395.0,1.000007266121694,374.20001220703125,0.08389607218952944 5396,2021-03-23,386.7999877929688,388.6000061035156,382.3999938964844,385.0,162660.0,0.004675292968750133,1.2962904356082012,-0.16363525390625516,54.09836241319102,58.34590797004196,-3.8197772511802555,-8.778458376203446,-0.5646646076916113,-10.38613521582539,5.892996819861594,6.20001220703125,5.055755027765031,7.15998687744144,-7.895613700384899,22.21558745526778,-0.3678134114717295,14.68778716635461,-7.3788260264314545,49.629607024016416,-9.362877315242592,7.52780028891316,3,0.10000610351556816,-6.399993896484432,3.350006103515568,4.300018310546818,12.200012207031193,1,0.0816959852657213,-1.1311454086099508,385.0,1.0392181502125764,397.6000061035156,-1.4615402673141318,395.0,0.0816959852657213 5397,2021-03-24,385.0,389.3999938964844,382.6000061035156,386.0,188559.0,-0.00465353632309895,-1.3448283119534448,-0.5555593231833266,54.999998183476826,58.466949791805284,-0.7154782793435288,-6.043960358335539,0.5837965302339398,-7.763188210136946,5.763907163290528,6.79998779296875,5.824814284998524,4.569999694824219,-9.822556947556052,18.96255633720449,-2.626278626365888,11.766278016014326,-3.061378377869005,33.620663573690145,-23.149586759929903,7.19627832119013,3,1.899993896484375,-4.600006103515625,5.149993896484375,6.100006103515625,15.399993896484375,2,0.0600000158532874,1.2962904356082012,386.7999877929688,-1.1311454086099508,385.0,1.0392181502125764,397.6000061035156,0.0600000158532874 5398,2021-03-25,384.6000061035156,388.20001220703125,379.3999938964844,384.6000061035156,165369.0,-0.001038945185673712,1.444445386343407,-0.0,59.844573718181834,58.43583372801357,-0.28248465148629975,-4.985999312387946,0.18523105501037662,-6.601268421005841,5.799564732384363,8.800018310546875,6.126928035726792,3.5900054931640852,-10.472995972704041,17.65300695903221,-3.4414952397699494,10.62150622609812,15.79998779296875,24.761962890625,-36.83552381529083,7.031500732934054,3,2.29998779296875,-4.20001220703125,5.54998779296875,6.5,13.600006103515625,3,0.06084241686201697,-1.3448283119534448,385.0,1.2962904356082012,386.7999877929688,-1.1311454086099508,385.0,0.06084241686201697 5399,2021-03-26,391.3999938964844,392.20001220703125,385.3999938964844,386.7999877929688,143727.0,0.017680675208149976,1.193539177901488,100.0,58.22102071125774,57.98727427557477,-6.197932476646656,-10.762617177278742,-7.002595067411903,-12.67508238288508,5.560984772522017,7.600006103515625,7.108003149102103,9.389993286132835,-4.6400330111236485,23.42001958338932,2.374980137504622,16.40500643476105,8.579999999999984,66.66666666666666,7.128179741906578,7.015013148628237,3,-4.5,-11.0,-2.4499969482421875,0.9000091552734375,14.399993896484432,4,0.03295859503742404,1.444445386343407,384.6000061035156,-1.3448283119534448,385.0,1.2962904356082012,386.7999877929688,0.03295859503742404 5400,2021-03-29,387.0,393.6000061035156,385.3999938964844,391.7999877929688,171482.0,-0.011241681055437325,-1.0500030517578125,-1.0434742226320965,54.025985143872624,57.28583119364523,-0.7478563417033683,-5.8763176908208266,-3.1720679067196897,-7.516033561467566,6.048329289025107,8.20001220703125,7.147784996523171,4.48999938964846,-9.500958350610176,18.480957129907097,-2.505479480480858,11.485478259777778,12.568393896484338,53.521123733629054,-2.9924966338925074,6.995478870129314,3,-0.100006103515625,-6.600006103515625,-1.2000045776367188,5.3000030517578125,16.20001220703125,0,0.03875968992248069,1.193539177901488,391.3999938964844,1.444445386343407,384.6000061035156,-1.3448283119534448,385.0,0.03875968992248069 5401,2021-03-30,391.0,391.3999938964844,386.20001220703125,388.3999938964844,144698.0,0.010335917312661591,2.0588182495444793,-0.5416693157687206,59.68586052821,58.2551991626548,-3.62398937155848,-9.04860123828098,-7.519815914663354,-10.80584849976674,6.562010508770324,5.199981689453125,7.0441568024470484,7.6699996948242415,-6.291314180715972,21.631313570364455,0.6893427570541348,14.650656632594348,8.165025896484337,81.69011360266147,23.51047053365702,6.980656937770094,3,-2.1999969482421875,-10.600006103515625,-7.099998474121094,1.3000030517578125,11.600006103515625,1,0.06368284884011355,-1.0500030517578125,387.0,1.193539177901488,391.3999938964844,1.444445386343407,384.6000061035156,0.06368284884011355 5402,2021-03-31,383.3999938964844,391.0,383.0,390.0,401306.0,-0.019437355763467057,-1.162163945513706,-2.5384579269223093,49.473671952768406,56.58996295869888,6.055024632899574,-1.228024632221377,-0.4404111785010514,-2.663571387426316,7.122388630305138,8.0,6.78743832345549,-0.11000671386716476,-13.972168487582735,13.752155059848405,-7.04108760072495,6.82107417299062,15.369731359999946,28.168989869032423,-24.698147399629043,6.9310808868577745,3,6.5,-1.8000030517578125,-3.5999984741210938,4.8000030517578125,23.20001220703125,2,0.040688592467029494,2.0588182495444793,391.0,-1.0500030517578125,387.0,1.193539177901488,391.3999938964844,0.040688592467029494 5403,2021-04-01,390.6000061035156,391.3999938964844,383.5,385.0,89383.0,0.018779374860854015,1.194448329794133,-0.8484849886021575,55.583128242020365,55.75427290329062,-2.050382925090446,-7.721288901159596,-8.171912446034867,-9.270746486134385,7.573010686385528,8.0,6.807361368760155,6.39000549316404,-7.416765666034337,20.196776652362416,-0.5133800864351201,13.2933910727632,7.782324525768672,71.69812950385932,20.659375997628317,6.903385579599176,4,-2.20001220703125,-7.8000030517578125,-11.600013732910156,-2.4000091552734375,5.399993896484375,3,0.025089574090717104,-1.162163945513706,383.3999938964844,2.0588182495444793,391.0,-1.0500030517578125,387.0,0.025089574090717104 5404,2021-04-06,395.5,399.5,392.8999938964844,396.6000061035156,228447.0,0.012544787045358552,-1.0952339431987173,-0.19642944725096867,59.37874633570081,56.14570524763107,-8.135079917849964,-11.136661488516893,-13.402672587345705,-13.651967865817369,7.845708135111453,8.899993896484375,8.276614999575713,9.984999084472634,-2.8257298744080686,22.795728043353336,3.579634605032311,16.390363563912956,-16.100006103515625,75.75757575757575,22.67344285616555,6.40536447944035,4,-6.0500030517578125,-12.699996948242188,-16.50000762939453,-7.3000030517578125,1.5,1,0.006826832381874315,1.194448329794133,390.6000061035156,-1.162163945513706,383.3999938964844,2.0588182495444793,391.0,0.006826832381874315 5405,2021-04-07,396.6000061035156,398.2999877929688,391.20001220703125,395.5,499312.0,0.002781304939356799,2.155566104913309,-1.0,59.13462808147023,56.705290321884306,-8.288172946767133,-11.453492415284472,-14.524446190531307,-14.21515152761782,8.289927457425355,7.099975585937557,6.876414497946257,10.215005493164085,-3.1416837942656457,23.571694780593816,3.5366608494492198,16.89335013687895,-16.79801208496093,82.42427941524622,28.34857890828426,6.678344643714865,4,-7.1500091552734375,-12.100006103515625,-18.000015258789062,-8.400009155273438,3.899993896484375,2,0.023197129470169386,-1.0952339431987173,395.5,1.194448329794133,390.6000061035156,-1.162163945513706,383.3999938964844,0.023197129470169386 5406,2021-04-08,394.70001220703125,398.5,391.2999877929688,397.6000061035156,162447.0,-0.004790705666273931,2.063846918037233,-2.6363434595644333,63.15790092242262,57.61172395954496,-5.754902053443345,-8.915871398208878,-12.70743258633189,-11.850995366049347,9.15004929884845,7.200012207031193,5.327496507436763,7.6200103759765625,-5.957773120149795,21.19779387210292,0.8311186279133835,14.408902124039741,-14.504058068847655,70.90916489109848,10.350413622581847,6.788891748063169,4,-5.2500152587890625,-10.20001220703125,-16.350021362304688,-6.5000152587890625,6.199981689453125,3,0.021535342632676535,2.155566104913309,396.6000061035156,-1.0952339431987173,395.5,1.194448329794133,390.6000061035156,0.021535342632676535 5407,2021-04-09,398.0,398.8999938964844,394.6000061035156,394.8999938964844,124508.0,0.008360749153556668,-1.3243292285612953,-1.0689698717206688,52.48344521434569,56.79382079245205,-7.841534544073966,-11.066294159661197,-15.776519080767002,-14.682080132293095,10.07277047817846,4.29998779296875,5.403964535162459,9.829998779296886,-3.569154254216869,23.229151812810642,3.1304222625399802,16.529575296053792,-17.417964944580092,90.625,31.478069001737694,6.699576516756883,4,-6.75,-13.5,-21.850006103515625,-9.800003051757812,6.100006103515625,4,0.011557804280190043,2.063846918037233,394.70001220703125,2.155566104913309,396.6000061035156,-1.0952339431987173,395.5,0.011557804280190043 5408,2021-04-12,395.0,398.3999938964844,393.3999938964844,397.8999938964844,230690.0,-0.007537688442211032,1.5641065769396298,-0.9354800602474872,47.86183558342071,55.64280022269238,-3.5885262245346325,-7.605646101658522,-12.562822388084612,-11.181153741565765,10.744157951701268,5.0,5.527468649967432,6.289999389648415,-7.304568165571538,19.884566944868368,-0.5072843879615903,13.08728316725842,-14.039605645688482,45.78305279181098,-9.115249780855542,6.797283777609988,4,-3.75,-10.5,-19.20000457763672,-6.8000030517578125,1.0,0,0.029367104059533133,-1.3243292285612953,398.0,2.063846918037233,394.70001220703125,2.155566104913309,396.6000061035156,0.029367104059533133 5409,2021-04-13,394.20001220703125,400.20001220703125,392.6000061035156,395.20001220703125,302865.0,-0.002025285551819578,-2.619040006975426,0.3448283119534448,59.38777925175785,56.23855512356852,-2.625708042665565,-6.127455464317336,-11.644293653151749,-9.87022555751497,11.529745031219846,7.600006103515625,5.725433871740449,4.860011291503895,-8.513241401585844,18.233263984593634,-1.8266150550409748,11.546637638048765,-12.86882573980597,33.33333333333333,-22.121514244193122,6.686626346544878,4,-2.600006103515625,-9.70001220703125,-18.100021362304688,-6.0000152587890625,5.0,1,0.004566178937669418,1.5641065769396298,395.0,-1.3243292285612953,398.0,2.063846918037233,394.70001220703125,0.004566178937669418 5410,2021-04-14,390.0,394.70001220703125,389.8999938964844,394.2999877929688,142872.0,-0.010654520743204388,-1.1333414713541667,4.299987792968807,53.112854559293744,55.50822112702226,2.2848866601358395,-1.1848510211933672,-7.765403986459603,-5.322212996228927,11.971101617604635,4.800018310546875,5.475139893484879,0.14999847412110512,-12.446828210903448,12.746825159145658,-6.148414868391171,6.4484118166333815,-7.9140605031824975,0.9709313177940868,-52.93965696486173,6.29841334251227,4,1.600006103515625,-4.8000030517578125,-13.900009155273438,-1.8000030517578125,5.799987792968807,2,0.017948717948717885,-2.619040006975426,394.20001220703125,1.5641065769396298,395.0,-1.3243292285612953,398.0,0.017948717948717885 5411,2021-04-15,403.5,404.6000061035156,390.8999938964844,390.8999938964844,195326.0,0.034615384615384714,-1.1746040588359246,-2.9302422960638923,64.65927667024559,57.19551054007528,-10.343220780160323,-13.643807366324268,-21.41693324903474,-18.417725367642674,13.086562020059475,14.600006103515625,5.2535178689216195,12.544998168945312,-0.7866382682747712,25.876634606165396,5.879179950335242,19.210816387555383,-20.689497594773968,92.5169714961905,34.551075407857226,6.6658182186100445,4,-9.449996948242188,-14.5,-26.800010681152344,-15.300003051757812,-10.29998779296875,3,-0.0074349442379182396,-1.1333414713541667,390.0,-2.619040006975426,394.20001220703125,1.5641065769396298,395.0,-0.0074349442379182396 5412,2021-04-16,412.0,415.20001220703125,405.0,405.0,250289.0,0.02106567534076831,-1.9142892020089286,0.5555552864412404,69.24157369589825,58.71311559050616,-16.04720691483658,-20.202521537441953,-29.74070254867081,-26.520379185660886,14.60929070573439,11.70001220703125,6.006791252539529,19.154998779296875,5.125332206225551,33.1846653523682,12.140165492761184,26.169832065832566,-27.882127372876596,87.35173956100556,24.14537108554508,7.014833286535671,4,-9.449996948242188,-17.699996948242188,-34.30000305175781,-23.800003051757812,-24.29998779296875,4,-0.02694176238717383,-1.1746040588359246,403.5,-1.1333414713541667,390.0,-2.619040006975426,394.20001220703125,-0.02694176238717383 5413,2021-04-19,415.8999938964844,418.20001220703125,413.0,413.0,159342.0,0.009466004603117417,-2.5862228629757857,0.4142848423549107,67.93558153645981,59.66387505725716,-17.859057769107267,-23.67003303858553,-33.454199878544955,-29.964380391550662,14.795055571885833,6.20001220703125,6.120443617050341,22.00999298095701,4.598574978799547,39.42141098311447,13.304283979878278,30.71570198203574,-29.29555010296832,91.87273207632624,27.901809020481117,8.70570900107873,4,-11.849990844726562,-20.099990844726562,-38.19999694824219,-27.699996948242188,-35.899993896484375,0,-0.028372175922430354,-1.9142892020089286,412.0,-1.1746040588359246,403.5,-1.1333414713541667,390.0,-0.028372175922430354 5414,2021-04-20,412.3999938964844,419.8999938964844,412.2999877929688,415.8999938964844,199392.0,-0.008415484614965218,-3.1080978538791144,-1.2068990918370568,68.84272714882935,60.74255273140817,-13.085801153378611,-20.031426206322124,-29.90768921974808,-26.15823465416736,14.96363942911472,7.600006103515568,7.822793634615721,17.769993591308605,-1.4675887863099888,37.0075759689272,8.151202402499337,27.388784780117874,-22.635993261616818,75.0,9.306251223482306,9.618791188809283,4,-7.5,-15.75,-33.29999542236328,-24.199996948242188,-33.5,1,-0.0397672020834241,-2.5862228629757857,415.8999938964844,-1.9142892020089286,412.0,-1.1746040588359246,403.5,-0.0397672020834241 5415,2021-04-21,417.2999877929688,420.0,412.3999938964844,412.3999938964844,220866.0,0.011881653659079339,-2.1020471715152307,-1.399998256138409,69.25328879464037,61.41981805054348,-16.47302716098426,-23.597362642084533,-34.54853352347442,-30.803510904078735,15.88627158699788,7.600006103515625,8.663276052698052,21.054988098144577,-0.10569391748902035,42.215670113778174,10.474647090327778,31.635329105961375,-23.91966796670721,90.72160948205094,25.933832252923807,10.580341007816807,4,-12.34999084472662,-20.59999084472662,-38.19998931884771,-29.09999084472662,-36.59997558593756,2,-0.04337401417542652,-3.1080978538791144,412.3999938964844,-2.5862228629757857,415.8999938964844,-1.9142892020089286,412.0,-0.04337401417542652 5416,2021-04-22,418.3999938964844,420.2999877929688,415.70001220703125,418.5,190494.0,0.0026360079935139336,1.4864855948069915,-0.02040943430304592,78.31715769690015,64.2902305486051,-15.48618625853544,-23.408771814729846,-35.04888555299726,-31.537627280968195,17.11860636287149,4.599975585937557,8.85854859062357,20.574993896484386,-2.2683453374985447,43.41833313046732,9.153324279492892,31.99666351347588,-21.292918845899408,87.5817293308065,17.411671522440145,11.42166961699147,4,-13.300003051757812,-21.550003051757812,-40.29999542236328,-30.199996948242188,-36.699981689453125,3,-0.05401531174282714,-2.1020471715152307,417.2999877929688,-3.1080978538791144,412.3999938964844,-2.5862228629757857,415.8999938964844,-0.05401531174282714 5417,2021-04-23,408.1000061035156,410.3999938964844,404.70001220703125,409.20001220703125,183176.0,-0.024617562005789684,2.2571607941615004,10.99938968568813,63.482288039077574,66.0258363770114,-4.026249764198951,-11.899552782013643,-24.198539011649245,-20.96625016262101,17.69922605246963,13.699981689453125,8.821997543284624,9.120005798339832,-13.325487530975408,31.565499127655073,-2.102740866317788,20.342752462997453,-7.282065014149225,21.794866778825384,-46.19155563882809,11.22274666465761,4,-3.0000152587890625,-11.250015258789062,-31.650009155273438,-19.900009155273438,-22.600006103515625,4,-0.036510643650186414,1.4864855948069915,418.3999938964844,-2.1020471715152307,417.2999877929688,-3.1080978538791144,412.3999938964844,-0.036510643650186414 5418,2021-04-26,408.0,411.2999877929688,406.5,408.1000061035156,153610.0,-0.00024505293315346677,-2.09676022090749,0.09091413510889167,60.39933866705664,66.13823186760017,-2.110174634691873,-10.494659149492975,-23.641149791471662,-20.583100679618667,18.75598586471876,4.799987792968807,8.654434713137618,7.850000000000023,-13.867075439530197,29.567075439530242,-3.0085377197650587,18.708537719765104,-4.064931438057215,21.15380100942909,-43.955622152878504,10.858537719765108,4,-2.9000091552734375,-9.25,-31.550003051757812,-19.800003051757812,-21.700012207031193,0,-0.049754872041590126,2.2571607941615004,408.1000061035156,1.4864855948069915,418.3999938964844,-2.1020471715152307,417.2999877929688,-0.049754872041590126 5419,2021-04-27,404.2999877929688,408.20001220703125,403.1000061035156,408.0,169902.0,-0.009068657370174482,1.487785634536658,36.997863899907884,56.14033806866998,66.47461892419751,3.546094372250934,-6.090945553795734,-19.56889955436418,-16.679260926305062,19.258873139946214,5.100006103515625,9.299522706801952,3.5049880981445654,-17.881620041005647,24.891596237294777,-7.188315971430541,14.198292167719671,16.0,6.9766451564829035,-53.63163547921816,10.693304069575104,4,1.3000030517577557,-4.449996948242244,-21.8999862670899,-16.09999084472662,-19.799987792968807,1,-0.06010385487672132,-2.09676022090749,408.0,2.2571607941615004,408.1000061035156,1.4864855948069915,418.3999938964844,-0.06010385487672132 5420,2021-04-28,402.0,405.6000061035156,399.7999877929688,404.2999877929688,179211.0,-0.005688814895899896,1.3673426172740855,0.6216162715890782,55.78446166197538,65.48852836772305,8.635395242894333,-2.7506013415182906,-16.999543840231354,-14.02388598175878,19.4795755646204,5.800018310546818,10.55237378320561,0.4550003051757585,-19.92294595629818,20.832946566649696,-9.733972825561182,10.643973435912699,17.955988159179753,10.731766863566795,-46.56699913560487,10.188973130736965,4,8.049987792968807,-2.1500091552734375,-18.350006103515625,-13.800003051757812,-16.899993896484375,2,-0.05746270175003887,1.487785634536658,404.2999877929688,-2.09676022090749,408.0,2.2571607941615004,408.1000061035156,-0.05746270175003887 5421,2021-04-29,415.8999938964844,420.70001220703125,400.1000061035156,401.8999938964844,371366.0,0.03457709924498609,-1.3409130317175177,-6.086988827853259,62.143825199244226,64.6998896458726,-3.7109272765808896,-15.483341952294722,-30.475991860708234,-27.512797652491543,20.2152365721118,20.600006103515625,11.603290581034003,13.10999450683596,-7.5952382458680745,33.815227259539995,2.7573781304839144,23.462610883188006,-16.100006103515568,77.03343204079123,22.960852019436842,10.352616376352028,4,-5.649993896484375,-15.849990844726562,-32.25,-27.699996948242188,-31.199981689453125,3,-0.08463568695847168,1.3673426172740855,402.0,1.487785634536658,404.2999877929688,-2.09676022090749,408.0,-0.08463568695847168 5422,2021-04-30,399.0,420.0,396.3999938964844,415.8999938964844,219125.0,-0.040634753893963094,-1.1357465688447375,-1.2071424211774553,52.2831056591311,62.96072565950274,12.46155592200023,2.788243549066351,-13.191804261562766,-10.267080109575886,21.276189057771695,23.600006103515625,13.093852528553327,-4.569999694824219,-23.27873913144191,14.138739741793472,-13.924369413133036,4.784370023484598,21.70001220703125,10.699605532342957,-42.58653577505714,9.35436971830884,4,9.550003051757812,1.0500030517578125,-15.350006103515625,-10.800003051757812,-12.0,4,-0.04335836539591165,-1.3409130317175177,415.8999938964844,1.3673426172740855,402.0,1.487785634536658,404.2999877929688,-0.04335836539591165 5423,2021-05-03,400.3999938964844,405.3999938964844,396.70001220703125,400.5,223964.0,0.003508756632792931,-1.3200045573102104,0.005917523055226002,53.51472957856323,61.257614818362065,9.646052521888464,2.2768180405158205,-14.086701398813943,-11.379954965600007,22.345568124152265,8.699981689453125,12.75056682624404,-3.660005187988304,-21.42814129658842,14.108130920611814,-12.544073242288391,5.224062866311783,20.300018310546875,16.46089294617482,-37.723671814504556,8.884068054300064,5,8.150009155273438,-0.3499908447265625,-16.75,-12.199996948242188,-16.199981689453125,0,-0.03721277253649624,-1.1357465688447375,399.0,-1.3409130317175177,415.8999938964844,1.3673426172740855,402.0,-0.03721277253649624 5424,2021-05-04,398.20001220703125,403.6000061035156,395.5,400.5,203545.0,-0.005494459847623978,-1.1038943538606656,22.998474214220323,54.75639028535014,59.64684831732981,10.750466108746366,4.942872971294378,-11.499934669616437,-8.896345370646657,22.503218154219734,8.100006103515625,11.120196802131488,-5.994987487792969,-23.52876239739004,11.538787421804102,-14.761874942591476,2.771899967005538,22.01399963378907,10.714328964800655,-48.127634388184575,8.766887454798525,5,9.899993896484375,3.649993896484375,-14.550018310546875,-10.000015258789062,-11.100006103515625,1,-0.029884540555652706,-1.3200045573102104,400.3999938964844,-1.1357465688447375,399.0,-1.3409130317175177,415.8999938964844,-0.029884540555652706 5425,2021-05-05,405.7999877929688,405.7999877929688,399.7999877929688,399.7999877929688,203829.0,0.01908582459305941,1.0,-2.6087094976514607,51.43212321967968,56.65962226430532,1.5060415787093575,-2.036959576127458,-18.294458954868503,-16.146459343916774,22.996213417004203,7.599975585937557,9.447631145369542,1.1449890136719318,-16.028847104071872,18.318825131415736,-7.44192904519997,9.731907072543834,13.425463574218725,40.87294763331475,-13.143034408945198,8.586918058871902,5,2.300018310546818,-3.949981689453182,-22.149993896484432,-17.59999084472662,-10.599975585937557,2,-0.052488882291035543,-1.1038943538606656,398.20001220703125,-1.3200045573102104,400.3999938964844,-1.1357465688447375,399.0,-0.052488882291035543 5426,2021-05-06,403.20001220703125,406.6000061035156,397.5,406.0,195403.0,-0.006407037122100667,3.5500030517578125,-0.4666646321614583,44.086021946433384,54.50448158734486,1.9256588878588445,1.2990693040587757,-14.773685666320489,-13.265670845170916,23.37923799324953,9.100006103515625,7.806706144971997,-1.8799865722656364,-18.42574959497466,14.665776450443389,-10.152868083620149,6.392894939088876,15.076421105468796,31.428621253188776,-17.611740641290115,8.27288151135451,5,4.899993896484375,-1.350006103515625,-19.550018310546875,-18.000015258789062,-7.70001220703125,3,-0.04489088679447217,1.0,405.7999877929688,-1.1038943538606656,398.20001220703125,-1.3200045573102104,400.3999938964844,-0.04489088679447217 5427,2021-05-07,402.6000061035156,405.1000061035156,399.5,403.20001220703125,220267.0,-0.0014881103307297083,1.5454608507480285,0.21428882833787466,40.64697343379396,52.309774339204566,1.858930605609487,2.3835731518355487,-13.389163763428257,-12.490873245938587,23.73678275279451,5.600006103515625,5.591855513524706,-2.709992980957054,-18.96672780989087,13.546741847976762,-10.838360395423933,5.418374433509825,14.765369876484442,63.96398377895388,19.501336951045978,8.128367414466906,5,5.5,-0.75,-18.00000762939453,-18.600006103515625,-18.300018310546818,4,-0.044460987643109906,3.5500030517578125,403.20001220703125,1.0,405.7999877929688,-1.1038943538606656,398.20001220703125,-0.044460987643109906 5428,2021-05-10,406.6000061035156,406.6000061035156,399.6000061035156,404.8999938964844,166525.0,0.009935419620861863,7.235234983664237,-2.8333248563145315,45.949724361154665,51.17748392725842,-2.637951616799228,-0.7408064533898369,-16.664496304912063,-16.300627814260622,24.36833191870121,7.0,2.6671162305103167,0.7100067138671875,-14.808924404873665,16.22893783260804,-7.0494588455032385,8.469472273237614,9.890754837284419,100.0,56.94636516495324,7.759465559370415,5,1.5,-4.5,-20.850013732910156,-22.600006103515625,-14.300018310546818,0,-0.04820463799630559,1.5454608507480285,402.6000061035156,3.5500030517578125,403.20001220703125,1.0,405.7999877929688,-0.04820463799630559 5429,2021-05-11,396.0,401.8999938964844,392.3999938964844,401.8999938964844,157834.0,-0.026069862135754573,2.220342314476209,-3.470559724266686,36.222504544083506,49.00393313638155,7.443668049625273,10.541428975290955,-5.39647379622437,-5.550922614871297,24.45139778288203,14.20001220703125,1.1880990472811845,-9.979998779296864,-25.232064036302518,5.27206647770879,-17.60603140779972,-2.353966150794008,19.65113050316802,25.35213386459663,-11.189671805164785,7.626032628502839,5,10.550003051757812,9.300003051757812,-10.400001525878906,-13.600006103515625,-10.399993896484375,1,-0.029797948972143273,7.235234983664237,406.6000061035156,1.5454608507480285,402.6000061035156,3.5500030517578125,403.20001220703125,-0.029797948972143273 5430,2021-05-12,397.0,400.0,393.1000061035156,394.5,82465.0,0.002525252525252597,-1.603777278747049,-0.42372925190476435,36.13988608076812,46.11460656766198,6.324969024003394,10.638164413964944,-5.8835968074316725,-6.4385966145051725,24.99724295425083,6.899993896484375,-0.04973411082414714,-9.329998779296886,-23.305926327527857,4.645928768934084,-16.31796255341237,-2.342035005181401,17.256062306766978,32.39438133185474,2.2134093078266304,6.987963774115479,5,9.199996948242188,8.300003051757812,-10.875,-14.600006103515625,-24.100006103515625,2,-0.024937012333713815,2.220342314476209,396.0,7.235234983664237,406.6000061035156,1.5454608507480285,402.6000061035156,-0.024937012333713815 5431,2021-05-14,400.5,403.0,397.8999938964844,401.0,171971.0,0.00881612090680095,1.2666693793402777,-0.2,44.60226324470656,45.26117963272591,0.4590229083926829,7.274874791256821,-8.742104286495191,-9.811165178454644,24.565395099140346,6.0,-0.6970828721358657,-5.679998779296852,-19.846906915286354,8.48690935669265,-12.763452847291603,1.4034552886978986,12.444698202149993,57.0422474672581,24.734697920913142,7.0834540679947455,5,-1.0,4.8000030517578125,-13.525001525878906,-18.900009155273438,-25.0,4,-0.013233427697799671,-1.603777278747049,397.0,2.220342314476209,396.0,7.235234983664237,406.6000061035156,-0.013233427697799671 5432,2021-05-17,400.8999938964844,403.1000061035156,398.20001220703125,400.8999938964844,147716.0,0.0009987363208099342,1.227257594673325,-0.0,44.97877364089792,44.31274008409644,0.3988270768944062,6.324941373699062,-8.65036811130409,-10.16633049043162,23.194257258967475,4.899993896484375,-1.166604331168685,-4.725004577636696,-18.801312703914277,9.351303548640885,-11.763158640775487,2.3131494855020946,10.812022047325684,59.8591034716939,25.06083523309595,7.038154063138795,5,-1.399993896484375,4.4000091552734375,-13.924995422363281,-19.800003051757812,-21.5,0,-0.013469678170857535,1.2666693793402777,400.5,-1.603777278747049,397.0,2.220342314476209,396.0,-0.013469678170857535 5433,2021-05-18,404.1000061035156,407.0,400.8999938964844,401.0,178548.0,0.00798207097967052,-2.6969528829703613,100.0,49.85756273825578,43.76842591219706,-2.482170517816428,2.314228638522991,-11.208166659151175,-13.302451089437568,21.686586775829433,6.100006103515625,-3.354619476177618,-0.9349929809570199,-14.161479365784828,12.291493403870788,-7.548236173370924,5.678250211456884,6.453288517454894,80.13703640996378,40.091998731081155,6.613243192413912,5,-4.4000091552734375,1.1999969482421875,-16.225006103515625,-23.000015258789062,-28.0,1,-0.048997817400365906,1.227257594673325,400.8999938964844,1.2666693793402777,400.5,-1.603777278747049,397.0,-0.048997817400365906 5434,2021-05-19,396.0,399.6000061035156,392.2999877929688,399.3999938964844,178874.0,-0.02004455823106499,2.842096386896749,-1.0967700652681112,46.0526284088363,43.1707042665478,5.892616980116486,9.615587995357942,-2.3147151951782234,-5.248874472902628,19.548469523440108,11.800018310546818,-3.706638429860959,-8.214999389648426,-21.551966572738422,5.12196779344157,-14.883482981193424,-1.546515798103428,13.464096577501323,25.170130166704435,-17.815201211109912,6.6684835915449945,5,3.649993896484375,9.300003051757812,-8.125,-14.900009155273438,-15.79998779296875,2,-0.009343465169270648,-2.6969528829703613,404.1000061035156,1.227257594673325,400.8999938964844,1.2666693793402777,400.5,-0.009343465169270648 5435,2021-05-20,399.20001220703125,399.70001220703125,392.20001220703125,396.0,151633.0,0.00808083890664446,2.5714181913301264,-0.9411817504555205,37.212869359910925,42.40702064582308,1.8527836354156193,5.2597126212399985,-4.983670712873106,-8.330281650204995,17.291690727784946,7.5,-4.238419144675504,-4.109988403320301,-16.09645018686325,7.876473380222649,-10.103219295091776,1.8832424884511738,8.890955667707487,47.29733630811232,8.262824433037053,5.993230891771481,5,0.399993896484375,6.0999908447265625,-11.150009155273438,-18.100021362304688,-18.0,3,-0.034068150520151885,2.842096386896749,396.0,-2.6969528829703613,404.1000061035156,1.227257594673325,400.8999938964844,-0.034068150520151885 5436,2021-05-21,395.7999877929688,399.70001220703125,392.5,399.0,121922.0,-0.008517094965165284,2.130415168442422,-0.9999999999999822,46.91118440044733,43.10304408656235,4.573698599357158,7.251581250968002,-1.1327288384007943,-4.862153378271898,14.889362075582458,7.20001220703125,-4.828712454315337,-6.380012512206974,-16.491099655248604,3.731074630834655,-11.435556083727818,-1.3244689406861312,10.701884514999165,24.324179427011764,-17.538780301668716,5.055543571520816,5,3.800018310546818,10.000015258789006,-7.399986267089901,-14.699996948242244,-11.799987792968807,4,-0.057857490153493174,2.5714181913301264,399.20001220703125,2.842096386896749,396.0,-2.6969528829703613,404.1000061035156,-0.057857490153493174 5437,2021-05-24,393.20001220703125,396.8999938964844,390.8999938964844,395.7999877929688,107454.0,-0.006568912749177591,1.500006357844945,0.8124892712048998,43.20756053280269,42.79835921674545,6.369927323386719,9.147024725784206,2.045542855702024,-2.2116948864982646,14.161346293184032,6.0,-5.738088634483745,-8.234988403320301,-18.699013209664997,2.229036403024395,-13.46700080649265,-3.002976000147953,11.871674090843044,14.285822600058761,-29.51841105959244,5.232012403172352,5,5.7499847412109375,12.599990844726562,-1.6750106811523438,-10.70001220703125,-6.900024414062443,0,-0.045015289057803165,2.130415168442422,395.7999877929688,2.5714181913301264,399.20001220703125,2.842096386896749,396.0,-0.045015289057803165 5438,2021-05-25,387.70001220703125,392.8999938964844,383.7999877929688,386.0,198235.0,-0.013987792037768565,-1.9835906466686382,-0.6538569885909994,40.67495357315929,43.29307577553165,9.953769258061698,13.753365349436024,7.813948327549383,3.243449705191722,13.621630926018408,9.400024414062443,-5.973477339097258,-12.719989013671864,-24.373326788842633,-1.0666512385010947,-18.546657901257277,-6.893320126086451,15.671071002676229,24.52841777156737,-22.492297317737176,5.826668887585395,5,7.699981689453125,14.54998779296875,10.724990844726562,0.0999908447265625,3.199981689453125,1,-0.02140835194535584,1.500006357844945,393.20001220703125,2.130415168442422,395.7999877929688,2.5714181913301264,399.20001220703125,-0.02140835194535584 5439,2021-05-26,380.0,389.0,378.7999877929688,387.7999877929688,213166.0,-0.019860747909699494,-1.000000000000011,-4.5881951674864805,27.127680297124172,42.29171957734899,16.925388161536944,20.595482081322984,15.782243922851762,10.831022016847555,13.743040842558749,10.200012207031193,-6.140630878500588,-19.205001831054688,-33.8405678830872,-4.569435779022172,-26.522784857070974,-11.887218805038401,20.63112985136405,5.7416784940393315,-40.319369440276475,7.317783026016263,5,12.899993896484375,19.75,19.925003051757812,9.300003051757812,16.5,2,-0.010263141832853595,-1.9835906466686382,387.70001220703125,1.500006357844945,393.20001220703125,2.130415168442422,395.7999877929688,-0.010263141832853595 5440,2021-05-27,378.8999938964844,382.70001220703125,377.5,380.0,336112.0,-0.00289475290398844,-1.6666771000430376,0.14102664423490643,27.868857926641155,40.43245231978617,16.97277126688175,20.950293107832067,17.201311518173213,11.817436993166382,14.378094004961795,5.20001220703125,-7.213364677477443,-19.15000762939451,-36.28875927748328,-2.0112559813057374,-27.719383453438923,-10.580631805350095,18.23815322553645,6.306275345384563,-39.886988590347,8.569375824044386,5,13.350006103515625,20.20001220703125,21.875,11.25,22.5,3,0.003431032809417367,-1.000000000000011,380.0,-1.9835906466686382,387.70001220703125,1.500006357844945,393.20001220703125,0.003431032809417367 5441,2021-05-28,380.70001220703125,381.8999938964844,377.2999877929688,379.0,144964.0,0.004750642226293289,1.2439187780986414,-1.545457067554446,30.48131222164983,38.82162327320305,13.487069431951852,17.263054166450956,15.696268555731308,9.887593839116334,13.613753811557524,4.600006103515568,-6.572503159169116,-15.589990234375023,-32.232977089581084,1.0529966208310384,-23.911483661978025,-7.268496806772021,12.9032684330258,17.34705793511256,-25.499579902584784,8.321493427603018,5,11.449981689453125,18.29998779296875,20.124984741210938,9.499984741210938,21.099975585937557,4,0.00131337006558363,-1.6666771000430376,378.8999938964844,-1.000000000000011,380.0,-1.9835906466686382,387.70001220703125,0.00131337006558363 5442,2021-05-31,381.70001220703125,381.70001220703125,376.8999938964844,380.70001220703125,339673.0,0.002626740131167038,8.60003662109375,0.5882310702617313,26.553707708638527,36.232306047690024,10.590882297417863,15.705771926604712,15.241058185506176,8.874035980433348,13.31049294379386,4.800018310546875,-5.994908765782839,-13.724990844726562,-31.532482194610395,4.08250050515727,-22.62873651966845,-4.8212451697846745,8.64260986360813,30.00011444091797,-5.384974678260555,8.903745674941915,5,6.5999908447265625,17.099990844726562,19.274978637695312,8.649978637695312,26.699981689453125,0,0.006025642440171675,1.2439187780986414,380.70001220703125,-1.6666771000430376,378.8999938964844,-1.000000000000011,380.0,0.006025642440171675 5443,2021-06-01,385.5,391.1000061035156,382.0,382.0,227453.0,0.009955430105953678,-4.200003487723214,3.5,38.66091908566005,35.411005011781555,4.330408267222026,11.312265018195887,11.370700229142017,4.919584805758177,12.481955540081547,9.399993896484375,-6.497808427320763,-9.180003356933582,-27.354083885928787,8.994077172061623,-18.267043621431185,-0.09296309243597989,-8.600006103515625,60.56337120088716,22.921517125027876,9.087040264497595,6,2.8000030517578125,13.300003051757812,15.474990844726562,4.8499908447265625,22.100006103515625,1,0.002075195312500222,8.60003662109375,381.70001220703125,1.2439187780986414,380.70001220703125,-1.6666771000430376,378.8999938964844,0.002075195312500222 5444,2021-06-02,386.2999877929688,388.5,385.0,385.6000061035156,151508.0,0.002075195312500222,-2.6842223614256575,0.1999947684151948,38.394789905508205,35.542329516847914,2.245961447552247,10.092493628943998,10.424368528875675,3.8628340992901826,11.772620455866779,3.5,-7.136816595825053,-7.7850143432616505,-26.250717311898654,10.680688625375353,-17.01786582758018,1.4478371410568798,-9.399993896484432,66.19708320975914,26.73929171739738,9.232851484318513,6,2.0000152587890057,12.500015258789006,15.625007629394474,4.050003051757756,28.400024414062443,2,0.01190785982105913,-4.200003487723214,385.5,8.60003662109375,381.70001220703125,1.2439187780986414,380.70001220703125,0.01190785982105913 5445,2021-06-03,384.5,387.1000061035156,383.6000061035156,386.2999877929688,237933.0,-0.004659559538825242,1.0588087459160593,-2.5714783973491335,31.981991889476987,33.883530348962324,1.9461217802458464,10.766948136829342,12.460277107393836,5.450467262600796,10.880275059835482,3.5,-8.621076743292463,-8.520002746582009,-26.59360831767924,9.553602824515224,-17.556805532130625,0.5168000389666076,-7.316005859375025,53.521123733629054,15.61482173583066,9.03680278554862,6,2.399993896484375,14.300003051757812,18.224990844726562,5.8499908447265625,33.899993896484375,3,0.031209362808842567,-2.6842223614256575,386.2999877929688,-4.200003487723214,385.5,8.60003662109375,381.70001220703125,0.031209362808842567 5446,2021-06-04,385.1000061035156,388.5,384.1000061035156,384.5,225221.0,0.0015604840143448317,-5.285732970027248,-0.33333898477500556,32.28702374484594,32.67013737252269,-0.37022604805105175,9.213804826107435,12.050000223853317,4.5787642119940415,10.19403930932083,4.399993896484375,-9.25264303794205,-7.014996337890636,-24.751818163668247,10.721825487886974,-15.883407250779442,1.853414574998169,-7.637691723632827,57.74651519645136,21.682806081621493,8.868410912888814,6,-0.20001220703125,13.699996948242188,19.84998321533203,5.2499847412109375,36.79998779296875,4,0.0423266360286354,1.0588087459160593,384.5,-2.6842223614256575,386.2999877929688,-4.200003487723214,385.5,0.0423266360286354 5447,2021-06-07,384.70001220703125,387.20001220703125,383.5,385.5,116132.0,-0.001038675383393417,-1.312498807911652,-1.3332994252581252,26.79427583936085,31.12783984654508,-1.455853781702956,8.647372970073263,12.697015046248737,4.689203371257349,9.500727927558964,3.70001220703125,-9.565913018373408,-6.519990539550804,-23.830479112933574,10.790498033831966,-15.175234826242217,2.1352537471406094,-6.964943992675785,29.67044391308868,-0.7844831710765483,8.65524428669139,6,-0.70001220703125,13.749984741210938,20.449989318847656,5.8499908447265625,39.399993896484375,0,0.044450156078328806,-5.285732970027248,385.1000061035156,1.0588087459160593,384.5,-2.6842223614256575,386.2999877929688,0.044450156078328806 5448,2021-06-08,387.0,387.5,382.5,384.70001220703125,22040.0,0.0059786527683576285,2.0303142397395826,-2.8750286106660563,37.500000000000036,32.280319813531285,-4.31986012259938,5.063311922506955,10.688762246346414,2.0462269461099254,8.660606591619601,5.0,-10.508559406895927,-3.2400024414062614,-19.037455450924824,12.557450568112301,-11.138728946165543,4.65872406335302,-8.997633027861355,75.0,42.0640853198981,7.898726504759275,6,-3.0,4.9499969482421875,17.300003051757812,3.5500030517578125,34.70001220703125,1,0.05529714185138079,-1.312498807911652,384.70001220703125,-5.285732970027248,385.1000061035156,1.0588087459160593,384.5,0.05529714185138079 5449,2021-06-09,384.20001220703125,387.5,382.2999877929688,384.70001220703125,269439.0,-0.007235110576146675,-1.418582864929351,-0.21739245813762173,28.93256982186645,32.39851002411187,-0.9626837408181359,7.308666619648875,13.534746403230827,4.655907237432928,8.815258696625893,5.200012207031193,-11.174204875869748,-5.449990844726585,-21.22305016886577,10.323068479412598,-13.336520506796205,2.4365388173430347,-5.935692452265073,30.64549472834423,-0.4542246490866937,7.886529662069604,6,-0.20001220703125,7.7499847412109375,20.099990844726562,6.3499908447265625,37.699981689453125,2,0.06090576041906792,2.0303142397395826,387.0,-1.312498807911652,384.70001220703125,-5.285732970027248,385.1000061035156,0.06090576041906792 5450,2021-06-10,387.1000061035156,388.2999877929688,383.0,385.0,224263.0,0.0075481358780427055,1.3555661049133292,-4.20001220703125,37.60684429489937,33.19023581002849,-2.8800510312145775,3.82507522035894,10.857242054563812,1.5198621527598561,8.928825283308248,5.299987792968807,-11.209998837692297,-2.05499725341798,-17.474255119665486,13.364260612829526,-9.764626186541761,5.654631679705801,-8.578972621774483,77.41949774071902,43.584700137685786,7.709628933123757,6,-3.100006103515625,4.8499908447265625,17.875,3.4499969482421875,28.899993896484375,3,0.07129942048137039,-1.418582864929351,384.20001220703125,2.0303142397395826,387.0,-1.312498807911652,384.70001220703125,0.07129942048137039 5451,2021-06-11,395.20001220703125,395.8999938964844,386.2999877929688,387.3999938964844,188324.0,0.020924841063809207,1.086962002222468,3.7142836382660254,52.463055668305294,36.069052249991465,-9.730159831058813,-4.945931765562193,2.9494838455863146,-6.678881169210115,8.831736193112718,9.600006103515568,-9.47802615871592,6.310008239746082,-8.456653194422756,21.07666967391492,-1.0733224773383654,13.69333895683053,-16.427399272854643,94.85307812272097,56.127013819811914,7.383330717084434,6,-6.2500152587890625,-3.2500152587890625,9.774993896484375,-4.6500091552734375,27.399993896484375,4,0.05870440529566445,1.3555661049133292,387.1000061035156,-1.418582864929351,384.20001220703125,2.0303142397395826,387.0,0.05870440529566445 5452,2021-06-14,395.5,398.6000061035156,394.0,394.0,256804.0,0.0007590784000572892,-5.133341471354167,0.1923072408652887,61.016943307936444,38.553054941355505,-8.791253382999571,-5.977695878761438,3.0942019637615203,-7.115185225472658,8.845886421128151,4.600006103515625,-7.618300147643595,6.87999572753904,-7.140681257602296,20.900672712680375,-0.130342765031628,13.890334220109708,-16.0422918273311,80.98157901141873,38.78826323945531,7.010338492570667,6,-5.0500030517578125,-3.5500030517578125,9.475006103515625,-4.9499969482421875,33.20001220703125,0,0.06675093273447374,1.086962002222468,395.20001220703125,1.3555661049133292,387.1000061035156,-1.418582864929351,384.20001220703125,0.06675093273447374 5453,2021-06-15,384.2999877929688,396.6000061035156,382.0,395.8999938964844,325346.0,-0.028318614935603503,1.2461495123067714,-7.733337402343712,55.52698180083699,40.456631818614255,2.4816030847158004,3.860838948549315,14.385830408647792,3.8404845999014015,8.197403458387502,14.600006103515625,-6.19732520104094,-3.330015563964764,-15.410291957340462,8.750260829410934,-9.370153760652613,2.7101226327230847,-3.6937417444490848,13.855343056058908,-31.587776273804742,6.040138196687848,6,6.000015258789006,7.650009155273381,20.675018310546818,6.250015258789006,51.80001831054682,1,0.10356497417321808,-5.133341471354167,395.5,1.086962002222468,395.20001220703125,1.3555661049133292,387.1000061035156,0.10356497417321808 5454,2021-06-16,392.2999877929688,393.5,382.70001220703125,384.6000061035156,224712.0,0.020817070658638137,1.1386101517719824,-0.6637911756890869,64.62882794399957,44.08405804689455,-5.1157703088015865,-4.670002844863063,6.414330657194398,-4.283176177911855,8.7295997494207,10.79998779296875,-4.368720178603326,4.854985046386787,-6.791107820709726,16.5010779134833,-0.9680613871614696,10.678031479935044,-10.614116141149339,62.0480964208045,11.17299707542169,5.82304643354825,6,-1.9999847412109943,-0.34999084472661934,12.800018310546818,-0.5499877929688068,54.90002441406244,2,0.07494271049933832,1.2461495123067714,384.2999877929688,-5.133341471354167,395.5,1.086962002222468,395.20001220703125,0.07494271049933832 5455,2021-06-17,385.6000061035156,391.2999877929688,385.2999877929688,391.2999877929688,216034.0,-0.01707872010689182,1.1052699208146193,-0.7402591225977277,54.83234868343831,46.589094151182586,1.963097132775431,1.010677381936489,13.030083926003329,2.4030203389513645,9.277940111621879,7.0,-3.8019933587913783,-1.1649963378906136,-11.427090947870113,9.097098272088886,-6.296043642880363,3.966050967099136,-3.600006103515625,21.686775782288414,-32.048461474801336,5.131047304989749,6,4.6999969482421875,6.3499908447265625,20.324996948242188,7.350006103515625,59.29998779296875,3,0.09413897100204904,1.1386101517719824,392.2999877929688,1.2461495123067714,384.2999877929688,-5.133341471354167,395.5,0.09413897100204904 5456,2021-06-18,372.8999938964844,385.3999938964844,371.70001220703125,385.3999938964844,709050.0,-0.03293571578321475,1.1919970703125,2.192989500848584,42.94869569002325,48.38402969014508,14.248977094130623,12.55059008052558,25.55780770670674,14.996096698794759,10.388552822289954,13.899993896484375,-3.583838297256648,-12.720008850097656,-23.8139834887985,-1.6260342113968136,-18.266996169448078,-7.173021530747235,25.70001220703125,4.460899485965881,-50.11717581726829,5.546987319350431,6,12.250015258789062,16.45001220703125,32.850006103515625,20.050018310546875,74.39999389648443,4,0.11558060286662286,1.1052699208146193,385.6000061035156,1.1386101517719824,392.2999877929688,1.2461495123067714,384.2999877929688,0.11558060286662286 5457,2021-06-21,375.5,379.1000061035156,368.8999938964844,371.3999938964844,355356.0,0.006972395135617537,-1.2417594210383347,-0.32800048828125,41.83005884112897,48.8651473391594,11.406191749540199,9.018959991241559,22.705788514721235,12.440505599371306,11.686998050657898,10.20001220703125,-2.8416242259079354,-9.235002136230491,-20.603524594163673,2.13352032170269,-14.919263365197082,-3.5507409072639007,22.562006225585947,23.82672633566677,-28.75521779156326,5.684261228966597,6,8.25,12.449996948242188,26.900001525878906,19.150009155273438,74.70001220703125,0,0.1254327725792692,1.1919970703125,372.8999938964844,1.1052699208146193,385.6000061035156,1.1386101517719824,392.2999877929688,0.1254327725792692 5458,2021-06-22,379.3999938964844,379.6000061035156,371.8999938964844,376.0,159169.0,0.010386135543233976,3.052618475895245,0.8292655695241498,44.63452684196009,50.609809230280916,7.056869766235309,4.706575646938404,18.69061759892469,8.614442653156402,12.119567605889586,7.70001220703125,-2.0421155528458144,-4.920007324218773,-16.437794042014104,6.597779393576559,-10.678900683116467,0.8388860346789215,17.495531835937527,42.68291623919325,-7.839029007734993,5.758893358897678,6,4.350006103515625,8.550003051757812,23.00000762939453,15.250015258789062,74.30001831054688,1,0.1299420640581188,-1.2417594210383347,375.5,1.1919970703125,372.8999938964844,1.1052699208146193,385.6000061035156,0.1299420640581188 5459,2021-06-23,376.1000061035156,380.7999877929688,375.1000061035156,379.3999938964844,232858.0,-0.008697912087655801,-1.1509414406633485,-0.9705863873405678,43.617021769992846,51.27760672751352,10.154941056940572,8.115490217070658,21.860497468825997,11.925214868463286,11.952151120228663,5.699981689453182,-1.0445931229345433,-8.024995422363304,-19.974693619160348,3.92470277443374,-13.999844520761826,-2.050146323964782,19.675698355468796,32.14292039678304,-17.25610201147161,5.974849098398517,6,7.649993896484375,8.199996948242188,26.399993896484375,18.550003051757812,76.69998168945318,2,0.15953203676228056,3.052618475895245,379.3999938964844,-1.2417594210383347,375.5,1.1919970703125,372.8999938964844,0.15953203676228056 5460,2021-06-24,380.20001220703125,382.7999877929688,376.3999938964844,377.1000061035156,193070.0,0.010901372073860438,-1.8444224417966169,-0.9393992638763016,46.464648688734165,50.61111706311673,5.557691345870353,4.340406840276046,17.81074299000045,7.665144599023279,11.521452627583113,6.699981689453182,-0.7563945865295523,-3.989990234375,-15.833691178621052,7.853710709871052,-9.911840706498026,1.931860237748026,14.500663829453174,68.48495945785984,19.309800165179894,5.921850472123013,6,3.54998779296875,4.0999908447265625,22.274986267089844,14.449996948242188,73.79998779296875,3,0.17622303484702773,-1.1509414406633485,376.1000061035156,3.052618475895245,379.3999938964844,-1.2417594210383347,375.5,0.17622303484702773 5461,2021-06-28,381.20001220703125,384.5,379.5,380.3999938964844,128607.0,0.002630194549955611,-2.8461448173057735,0.2580699146493931,47.49642215044694,49.10883693450678,2.6406388849821383,3.562434059597308,16.438438846864983,6.518850767977824,10.947185667109737,5.0,0.148984857089431,-3.0149902343749773,-14.82974868601292,8.799768217262965,-8.92236946019392,2.8923889914439656,12.468636543853165,78.84624037278381,26.08010212835758,5.907379225818968,6,1.54998779296875,3.0999908447265625,21.24999237060547,13.449996948242188,77.09997558593756,0,0.1671038290913207,-1.8444224417966169,380.20001220703125,-1.1509414406633485,376.1000061035156,3.052618475895245,379.3999938964844,0.1671038290913207 5462,2021-06-29,384.0,384.0,380.6000061035156,381.20001220703125,126660.0,0.007345193345503098,1.4285776566757493,3.499904634751097,47.869317073466775,48.25798529813232,-2.1927670996782354,0.9945832183089465,13.016984579285634,3.702329398230688,10.296722943486857,3.399993896484375,0.531943358172839,-0.3300018310546875,-12.086317132905549,11.426313470796174,-6.208159481980147,5.548155819870772,8.677902556708432,96.03174795399114,44.17460723568435,5.878157650925439,6,-2.8000030517578125,-0.25,18.70000457763672,11.350006103515625,81.10000610351562,1,0.1648437182108562,-2.8461448173057735,381.20001220703125,-1.8444224417966169,380.20001220703125,-1.1509414406633485,376.1000061035156,0.1648437182108562 5463,2021-06-30,386.2999877929688,388.20001220703125,381.6000061035156,384.0,230560.0,0.005989551544189675,1.1639234363587245,0.8214277929155517,51.5021292461587,46.79946322059445,-4.670358106078083,-1.3095393006689164,9.98371538284465,1.3798537197813516,10.825511989537743,6.600006103515625,-0.35186344558394467,1.9299865722657046,-9.848512661640768,13.708485806172177,-3.959263044687532,7.819236189218941,5.4267984173306445,85.49600359687972,29.67698294710621,5.889249616953228,6,-6.199996948242244,-2.549987792968807,16.075012207031193,10.750015258789006,74.30001831054682,2,0.1654155486235962,1.4285776566757493,384.0,-2.8461448173057735,381.20001220703125,-1.8444224417966169,380.20001220703125,0.1654155486235962 5464,2021-07-01,390.8999938964844,398.2999877929688,388.5,388.8999938964844,232813.0,0.01190785982105913,-6.000021798365164,0.8695698325504655,52.65362366528172,46.55738266302149,-10.60507451947143,-5.84703523151893,4.801594398470911,-3.2672143431294103,11.325427124281283,12.0,-1.618661966522268,6.29999237060548,-5.8121147808873275,18.412099522098288,0.24393879485910475,12.356045946351855,-22.0,66.2100641148017,12.581246140707414,6.056053575746399,7,-7.3000030517578125,-7.149993896484375,7.9250030517578125,6.1500091552734375,66.30001831054688,3,0.1606549483016293,1.1639234363587245,386.2999877929688,1.4285776566757493,384.0,-2.8461448173057735,381.20001220703125,0.1606549483016293 5465,2021-07-02,396.5,397.8999938964844,392.20001220703125,393.3999938964844,160910.0,0.014325930393845443,-1.0727321152128197,1.5500030517578125,50.94065720135602,47.44537838650291,-16.19991036683723,-11.069474082926149,-1.4854215901581824,-8.805554307090574,11.665394418726832,7.0,-1.7465690081510274,11.299998474121082,-1.9286775284743953,24.52867447671656,4.685660472823372,17.914336475418793,-27.012006225585935,90.42559062914923,40.27591819001766,6.614338001297734,7,-12.900009155273438,-12.75,-0.1750030517578125,0.5500030517578125,65.0,4,0.1419924030087485,-6.000021798365164,390.8999938964844,1.1639234363587245,386.2999877929688,1.4285776566757493,384.0,0.1419924030087485 5466,2021-07-05,401.3999938964844,402.6000061035156,395.0,396.0,128912.0,0.012358118276126984,-1.054057397838199,1.741930085350607,54.00271055788384,48.79789524392012,-18.58661386654444,-15.479334943029926,-7.065113580126308,-13.455091304502162,12.430971992060114,7.600006103515625,-2.9471563655425825,15.384992980957009,0.3035638267501781,30.46642213516384,7.844278403853593,22.925707558060424,-31.335760241699234,94.54539905894886,46.30070760500816,7.540714577103405,7,-14.149993896484375,-15.649993896484375,-5.7249908447265625,-4.3499908447265625,67.30001831054688,0,0.13104137245473013,-1.0727321152128197,396.5,-6.000021798365164,390.8999938964844,1.1639234363587245,386.2999877929688,0.13104137245473013 5467,2021-07-06,401.7999877929688,406.3999938964844,399.6000061035156,401.0,123528.0,0.000996497016857445,-2.7777966159167202,0.1481460550334386,63.910977892451896,50.93972313841921,-16.610386141520905,-15.317913612717007,-7.822121314557307,-13.571018996224097,13.29772130548917,6.79998779296875,-3.138162119603294,14.929988098144577,-1.6972014766959092,31.557177672985063,6.616393310724334,23.24358288556482,-30.43432324023445,81.45157916239074,27.664819032980986,8.313594787420255,7,-11.049987792968807,-14.149993896484432,-6.224990844726619,-4.749984741210994,66.2000122070312,1,0.14061722677082855,-1.054057397838199,401.3999938964844,-1.0727321152128197,396.5,-6.000021798365164,390.8999938964844,0.14061722677082855 5468,2021-07-07,408.3999938964844,408.3999938964844,401.8999938964844,402.1000061035156,201312.0,0.0164260983176443,1.063496061771573,7.87510490577498,63.08944235177004,53.10332542528334,-20.857529141051714,-21.32587157083634,-14.706585471535163,-19.896790868789537,14.13847527015551,6.600006103515568,-1.2580832310901542,20.459994506835926,1.2447205887165183,39.675268424955334,10.85235754777625,30.0676314658956,-34.93226958312499,100.0,45.30605406573484,9.607636959059699,7,-16.0,-19.75,-14.849990844726562,-11.349990844726562,57.800018310546875,2,0.13883450796868235,-2.7777966159167202,401.7999877929688,-1.054057397838199,401.3999938964844,-1.0727321152128197,396.5,0.13883450796868235 5469,2021-07-08,407.6000061035156,407.6000061035156,403.1000061035156,407.6000061035156,228050.0,-0.0019588339983460656,1.0,0.0,69.78418134914101,55.694384609772996,-16.89618169575857,-19.69257834898741,-14.086935867331022,-18.849984190195983,14.99451165036606,5.29998779296875,0.6892031874535292,18.49000701904299,-2.5311725009208885,39.51118653900687,7.9794172590610515,29.00059677902493,-31.33770022350626,95.0617981655524,34.697585445233926,10.51058975998193,7,-13.650009155273438,-18.95001220703125,-14.050003051757812,-10.550003051757812,60.399993896484375,3,0.13002943868096972,1.063496061771573,408.3999938964844,-2.7777966159167202,401.7999877929688,-1.054057397838199,401.3999938964844,0.13002943868096972 5470,2021-07-09,414.70001220703125,415.6000061035156,407.6000061035156,409.7999877929688,207603.0,0.017419052986256567,1.3880553505871207,100.0,91.80004382326894,60.61700924008655,-20.772122473539753,-25.94927544521613,-21.214348826159437,-25.700894149021337,16.315918401123277,8.0,2.526166374464765,24.21001281738279,0.31683771638211056,48.10318791838347,12.26342526688245,36.15660036788313,-35.866691285703894,95.631098884331,27.030766279940266,11.946587550500352,7,-16.600006103515625,-22.45001220703125,-21.150009155273438,-15.900009155273438,46.899993896484375,4,0.10248372015668683,1.0,407.6000061035156,1.063496061771573,408.3999938964844,-2.7777966159167202,401.7999877929688,0.10248372015668683 5471,2021-07-12,418.3999938964844,420.0,412.7999877929688,414.70001220703125,167621.0,0.008922067954041824,1.0869619060676796,0.7550945417403739,91.97655578601362,65.51781354148065,-20.83095673014543,-29.325594145150035,-25.34741523692776,-29.13412236953468,17.430792469544297,7.200012207031193,5.029257814671894,26.74999542236327,-0.16730382061348337,53.66729466534002,13.291345800874922,40.20864504385162,-35.890004456938186,92.15683047929068,17.153798998654153,13.458649621488366,7,-17.599990844726562,-23.949996948242188,-25.54999542236328,-19.599990844726562,43.800018310546875,0,0.1030114883657931,1.3880553505871207,414.70001220703125,1.0,407.6000061035156,1.063496061771573,408.3999938964844,0.1030114883657931 5472,2021-07-13,421.8999938964844,422.3999938964844,417.7999877929688,418.0,166219.0,0.008365200886847779,-1.1395286118819632,1.054057620771851,91.9132553559304,70.00793866478861,-20.550586238704113,-32.407935450573746,-28.703938251416673,-32.27085945585827,18.30572337300955,4.600006103515568,7.359868458663357,28.92999572753905,-1.1819409525177207,59.04193240759582,13.874027387510637,43.985964067567465,-34.89120318968372,97.5609756097561,17.70670402830588,15.055968340028391,7,-16.449996948242188,-26.25,-30.04999542236328,-23.099990844726562,35.39999389648443,1,0.11092680490066442,1.0869619060676796,418.3999938964844,1.3880553505871207,414.70001220703125,1.0,407.6000061035156,0.11092680490066442 5473,2021-07-14,424.1000061035156,424.2999877929688,420.0,420.70001220703125,127314.0,0.005214534815971117,1.263176915601848,0.8717946711530185,98.38712059125376,75.08943832322994,-18.802020501199934,-33.17420699284412,-30.777083847020663,-34.04322642254135,19.857798650579284,4.299987792968807,9.853311225773382,29.14000701904297,-3.696646800074575,61.97666083816051,12.721680109484168,45.55833392860177,-32.13644695015927,99.05668932934658,12.623327074185298,16.41832690955878,7,-15.850006103515625,-27.500015258789062,-32.87500762939453,-25.300003051757812,28.29998779296875,2,0.1035133064482181,-1.1395286118819632,421.8999938964844,1.0869619060676796,418.3999938964844,1.3880553505871207,414.70001220703125,0.1035133064482181 5474,2021-07-15,421.70001220703125,424.2999877929688,420.6000061035156,424.0,134692.0,-0.005659028205480809,1.551743733293985,-0.6764682122950157,93.31944856796633,79.79819291951998,-12.933704461316495,-29.996647789998462,-28.204572927047366,-31.27629666501565,21.493750004744896,3.699981689453182,12.324939486463279,25.27001190185547,-9.632566140823087,60.172589944534025,7.818722880516191,42.72130092319475,-24.562624471336903,84.4312668463609,-4.095957247068014,17.451289021339267,7,-12.050018310546875,-25.100021362304688,-33.725013732910156,-22.900009155273438,29.79998779296875,3,0.10552525186589978,1.263176915601848,424.1000061035156,-1.1395286118819632,421.8999938964844,1.0869619060676796,418.3999938964844,0.10552525186589978 5475,2021-07-16,421.8999938964844,425.20001220703125,418.20001220703125,422.70001220703125,183666.0,0.0004742273741147329,1.4137854831496146,0.3478358941697848,93.20597575048384,84.15411127425331,-10.22730508362855,-28.815050612665118,-28.471164274296257,-30.944782917101634,23.05678532818609,7.0,14.58117095703551,23.654994201660145,-12.6244754894239,59.93446389274419,5.515259356118122,41.79472904720217,-20.41659015162611,73.38700150618706,-15.688788832767926,18.139734845542012,7,-9.499984741210938,-24.849990844726562,-33.92499542236328,-23.099990844726562,22.300018310546875,4,0.10926761500457971,1.551743733293985,421.70001220703125,1.263176915601848,424.1000061035156,-1.1395286118819632,421.8999938964844,0.10926761500457971 5476,2021-07-19,416.0,420.1000061035156,413.6000061035156,420.0,179659.0,-0.013984342218151258,2.0952290991527764,4.9998855617013165,81.87254096168157,86.14984050416771,-2.27806924797585,-20.575469321611365,-22.623894019212457,-24.478337318388526,22.888853973834276,8.29998779296875,16.486046250600168,15.600000000000023,-19.439646164031842,50.63964616403189,-1.9198230820159097,33.119823082015955,-10.247606731950611,20.689591669757885,-64.71770049918028,17.51982308201593,7,-2.4499969482421875,-18.949996948242188,-28.025001525878906,-17.199996948242188,30.100006103515625,0,0.10961539928729724,1.4137854831496146,421.8999938964844,1.551743733293985,421.70001220703125,1.263176915601848,424.1000061035156,0.10961539928729724 5477,2021-07-20,422.6000061035156,423.70001220703125,415.3999938964844,418.2999877929688,130549.0,0.015865399287297244,1.5538397975520322,-1.0750045776367045,83.30278774032604,88.39576776956282,-6.277451251745674,-24.734066488265967,-29.181675214416885,-30.541211258178976,22.583708973029143,8.300018310546875,18.49934783481706,19.845005798339855,-14.471936642833157,54.16194823951287,2.6865345777533776,37.00347701892633,-13.347041426449493,77.58616607341578,-7.487285589578889,17.1584712205865,7,-8.449996948242188,-25.550003051757812,-32.15000915527344,-23.800003051757812,20.100006103515625,1,0.09370564489252664,2.0952290991527764,416.0,1.4137854831496146,421.8999938964844,1.551743733293985,421.70001220703125,0.09370564489252664 5478,2021-07-21,428.70001220703125,431.70001220703125,420.2999877929688,424.7999877929688,202783.0,0.014434467618113178,1.3030295557391287,0.9069785597183866,83.75003474101189,89.94752925754848,-10.275672659180202,-28.407744853776762,-35.2966549040035,-36.12383585848136,22.58912930025894,11.400024414062443,20.208617938332793,23.480010986328125,-10.85582968962973,57.81585166228598,6.312090648349226,40.647931324307024,-16.57657897457142,83.42541995376841,-3.8674778951052957,17.16792033797892,7,-9.050003051757812,-28.400009155273438,-37.50001525878906,-29.900009155273438,11.5,2,0.0667132604888423,1.5538397975520322,422.6000061035156,2.0952290991527764,416.0,1.4137854831496146,421.8999938964844,0.0667132604888423 5479,2021-07-22,436.1000061035156,437.0,429.2999877929688,429.2999877929688,171601.0,0.01726147349142293,-1.264703374427257,1.743583523740973,84.25608596459642,89.10931171769597,-14.759962932332655,-32.76193549746074,-42.28422037344404,-42.93261755362835,22.9355278648057,8.29998779296875,21.545087237555094,27.8800048828125,-6.226987367828542,61.98699713345354,10.826508757491979,44.93350100813302,-20.70001220703125,96.15387123404511,8.874831002454044,17.05349612532053,7,-11.20001220703125,-33.15000915527344,-44.975006103515625,-37.30000305175781,5.199981689453182,3,0.037376719937719294,1.3030295557391287,428.70001220703125,1.5538397975520322,422.6000061035156,2.0952290991527764,416.0,0.037376719937719294 5480,2021-07-23,447.20001220703125,447.2999877929688,437.3999938964844,438.20001220703125,227365.0,0.02545289141977425,1.152184008704176,1.3235258478702938,85.78128136695926,88.42094789335661,-23.205314703013016,-40.67029271756729,-52.86654954955975,-53.460279489083746,23.863581620459264,11.199981689453182,22.941199757677055,35.6300109863281,-0.015862308444297923,71.2758842811005,17.807074338941902,53.4529476337143,-27.480017089843727,99.70333637905553,12.79223785861538,17.82293664738621,7,-16.750015258789062,-39.10002136230469,-56.07501220703125,-48.40000915527344,-7.70001220703125,4,0.009615357056336649,-1.264703374427257,436.1000061035156,1.3030295557391287,428.70001220703125,1.5538397975520322,422.6000061035156,0.009615357056336649 5481,2021-07-26,444.8999938964844,451.8999938964844,443.6000061035156,448.0,179695.0,-0.005143153505734022,-1.9122857739443293,-0.3444451226128472,82.7010698750724,87.39737172881684,-18.71951701757439,-35.1557999118084,-50.177740072363804,-50.55715989423413,25.21116220562955,8.29998779296875,24.178677651029716,30.144993591308605,-5.4585311889959485,65.74851837161316,12.3432312011563,47.94675598146091,-19.664000244140595,80.82191780821918,-6.499707756417763,17.80176239015228,7,-12.149993896484375,-34.5,-53.774993896484375,-46.09999084472656,-6.399993896484375,0,-0.0015733461430794682,1.152184008704176,447.20001220703125,-1.264703374427257,436.1000061035156,1.3030295557391287,428.70001220703125,-0.0015733461430794682 5482,2021-07-27,447.2999877929688,448.3999938964844,441.70001220703125,447.7999877929688,147234.0,0.005394457022723342,6.882274799842555,0.16129000502062393,81.52350521939773,85.5236366874995,-19.151616536235224,-34.330509249103955,-52.165933603482074,-52.417002736624056,26.519237399244457,6.699981689453125,23.876261144405134,29.379988098144565,-5.9652680677135095,64.72524426400264,11.7073600152155,47.05261618107363,-16.731194091796908,85.44302147143,-0.26352019179935837,17.672628082929048,7,-14.549987792968807,-36.89999389648443,-60.049980163574276,-51.09997558593756,-10.299987792968807,1,-0.002682722383637981,-1.9122857739443293,444.8999938964844,1.152184008704176,447.20001220703125,-1.264703374427257,436.1000061035156,-0.002682722383637981 5483,2021-07-28,450.20001220703125,450.3999938964844,443.8999938964844,447.5,91619.0,0.006483399269406442,3.193581413664107,-5.4000244140625,83.38557513899127,84.41987297316895,-20.070654082548913,-33.93785962197779,-54.71513042469735,-54.70343429237039,28.63645475993043,6.5,23.403869321594584,29.085011291503918,-5.77448800405773,63.944510587065565,11.655261643723065,46.51476093928477,-15.364978466796856,92.47795915776906,7.626190167985754,17.429749647780824,7,-17.45001220703125,-38.300018310546875,-64.35001373291016,-55.40000915527344,-11.600006103515625,2,-0.01665926209826718,6.882274799842555,447.2999877929688,-1.9122857739443293,444.8999938964844,1.152184008704176,447.20001220703125,-0.01665926209826718 5484,2021-07-29,453.70001220703125,454.5,449.1000061035156,450.5,114435.0,0.0077743223125246175,1.2500031789224724,1.1851843479440287,82.39202000979401,83.21832233531451,-20.73455687775447,-34.247706702311234,-57.55527186341425,-57.44829612319984,31.112658068105215,5.399993896484375,22.872256595836234,29.44501037597655,-5.26816467363426,64.15818542558736,12.088422851171117,46.801597900781985,-15.451986435546871,95.32171048287358,11.344626441688092,17.356587524805406,7,-19.650009155273438,-38.90000915527344,-67.85001373291016,-58.90000915527344,-9.70001220703125,3,-0.029755344141008555,3.193581413664107,450.20001220703125,6.882274799842555,447.2999877929688,-1.9122857739443293,444.8999938964844,-0.029755344141008555 5485,2021-07-30,452.7999877929688,453.2999877929688,447.6000061035156,450.3999938964844,137892.0,-0.001983743420424955,2.3529364245899527,0.7499952316466255,79.9651228012346,83.00638698415374,-16.752080431522756,-30.476090914299732,-56.095404137338846,-55.94717917603617,33.62949926359212,6.100006103515625,21.890983683500735,25.72998657226566,-8.635734246958236,60.095707391489555,8.54712616265374,42.91284698187758,-11.301567175781315,86.71864196647876,3.6202482239167324,17.182860409611944,7,-17.84999084472662,-37.34999084472662,-68.7749862670899,-57.999984741210994,-3.099975585937557,4,-0.02539752718645849,1.2500031789224724,453.70001220703125,3.193581413664107,450.20001220703125,6.882274799842555,447.2999877929688,-0.02539752718645849 5486,2021-08-02,454.0,455.3999938964844,448.3999938964844,453.0,126646.0,0.0026502037088831365,2.6842223614256575,0.41666772630748095,79.1288266697831,82.5426135318712,-13.404563852277477,-29.021331385599694,-56.60047631055011,-56.55856547554106,35.76335024838519,7.0,21.614074573610424,24.299998474121082,-9.844279528098241,58.444276476340406,7.227859473011449,41.372137475230716,-9.901263506250018,89.7810527910256,8.160453210197389,17.072139001109647,8,-16.150009155273438,-36.55000305175781,-69.9749984741211,-59.19999694824219,-7.600006103515625,0,-0.0319383259911894,2.3529364245899527,452.7999877929688,1.2500031789224724,453.70001220703125,3.193581413664107,450.20001220703125,-0.0319383259911894 5487,2021-08-03,458.2999877929688,459.0,450.6000061035156,453.20001220703125,83932.0,0.009471338751032565,1.5846135066105769,5.099975585937557,79.8950665597486,82.11428373395306,-13.530873611080324,-30.431699102883215,-60.05741186998995,-60.16549880096784,37.6670436012821,8.399993896484375,21.614437157581506,25.7749862670899,-7.997118757688497,59.5470912918683,8.888933754700702,42.6610387794791,-11.940999818671969,95.36415944316595,15.290266753243756,16.886052512389185,8,-14.149993896484432,-38.499984741210994,-74.7749862670899,-63.499984741210994,-14.199981689453182,1,-0.0432031165619694,2.6842223614256575,454.0,2.3529364245899527,452.7999877929688,1.2500031789224724,453.70001220703125,-0.0432031165619694 5488,2021-08-04,465.1000061035156,465.1000061035156,459.7999877929688,460.2999877929688,123775.0,0.014837483071499902,1.2083325386077444,0.9411845664089398,85.22722937848748,82.2221885577187,-16.34322340721036,-34.53681611085483,-65.74067066330622,-66.35362203317175,39.57455585947226,6.800018310546818,22.97906113511567,29.740003967285134,-5.010253829480632,64.4902617640509,12.364875068902279,47.11513286566799,-16.70001220703125,100.0,19.631390280665798,17.375128898382883,8,-13.850006103515625,-41.75,-82.62500762939453,-70.30000305175781,-26.899993896484375,2,-0.06041712692917378,1.5846135066105769,458.2999877929688,2.6842223614256575,454.0,2.3529364245899527,452.7999877929688,-0.06041712692917378 5489,2021-08-05,460.6000061035156,467.1000061035156,459.7999877929688,464.0,167103.0,-0.00967533850988267,-1.9199895020172433,-0.7083293597055149,79.36264190192344,81.50900639493695,-8.942858811858912,-27.260249788467604,-59.904943991202344,-61.22016747147768,41.619545068423854,7.300018310546818,23.728436277113815,22.590003967285156,-11.320085824476052,56.500093759046365,5.63495907140458,39.54504886316573,-10.0,66.66666666666666,-13.982575359739144,16.955044895880597,8,-6.1999969482421875,-32.80000305175781,-78.67501068115234,-65.80000305175781,-20.100006103515625,3,-0.04776378573268125,1.2083325386077444,465.1000061035156,1.5846135066105769,458.2999877929688,2.6842223614256575,454.0,-0.04776378573268125 5490,2021-08-06,457.20001220703125,461.1000061035156,456.7999877929688,460.6000061035156,161628.0,-0.007381662725641114,-1.047606937592216,1.0,82.49207939950735,81.48578523098527,-4.442351450199965,-21.62155772154688,-55.14572994833816,-57.17131769605214,42.78402891170426,4.300018310546818,24.042915950067595,17.06501007080078,-16.0109336664558,50.14095380805736,0.5270382021724913,33.60298193942907,-3.3000061035156136,47.05889072755817,-39.473953491010015,16.5379718686283,8,-2.8000030517578125,-27.550003051757812,-73.52501678466797,-62.40000915527344,-34.800018310546875,4,-0.028871417004805222,-1.9199895020172433,460.6000061035156,1.2083325386077444,465.1000061035156,1.5846135066105769,458.2999877929688,-0.028871417004805222 5491,2021-08-09,461.5,461.5,454.5,457.0,130890.0,0.009405047415050438,2.111111111111111,-1.3235317877049841,81.83302058261046,81.52017582689781,-6.861566131975394,-23.744432510446643,-58.06653603437837,-60.816405613210236,43.48776059298806,7.0,23.943655411516374,19.209997558593727,-13.51777201583144,51.937767133018895,2.846112771381172,35.57388234580628,5.600006103515625,66.06056906960227,-20.711532058331002,16.36388478721258,8,-6.0,-30.449996948242188,-77.82500457763672,-66.69999694824219,-44.5,0,-0.025568770949011332,-1.047606937592216,457.20001220703125,-1.9199895020172433,460.6000061035156,1.2083325386077444,465.1000061035156,-0.025568770949011332 5492,2021-08-10,468.70001220703125,471.8999938964844,460.70001220703125,461.5,235649.0,0.015601326559114392,-1.5454539149251971,1.6000027126736112,82.15430297344882,81.3833678085042,-11.964999266604423,-28.731619040846,-63.80750394555878,-67.19803837337292,44.24346238625157,11.199981689453125,22.883968448974997,24.07000885009768,-9.20707940473369,57.34709710492905,7.431464722681994,40.708552977513364,-14.20001220703125,81.60929418429467,-5.355381939565632,16.63854412741569,8,-8.95001220703125,-32.95001220703125,-82.20001220703125,-73.90000915527344,-52.5,1,-0.047578446191071655,2.111111111111111,461.5,-1.047606937592216,457.20001220703125,-1.9199895020172433,460.6000061035156,-0.047578446191071655 5493,2021-08-11,468.0,472.3999938964844,462.7999877929688,469.0,234903.0,-0.001493518644761771,1.4615438788684858,-0.13888865341414827,78.73868583277391,80.9774417888353,-9.47044768377981,-25.902113206094953,-61.74900301963248,-66.00752540504203,44.897258822310725,9.600006103515568,22.202511625995328,21.17499694824221,-12.191539536165578,54.54153343265,4.491728706038316,37.858265190446104,-13.5,75.41902012967418,-9.954361836946859,16.68326824220388,8,-8.0,-30.850006103515625,-78.80000305175781,-73.19999694824219,-53.20001220703119,2,-0.051068363026676056,-1.5454539149251971,468.70001220703125,2.111111111111111,461.5,-1.047606937592216,457.20001220703125,-0.051068363026676056 5494,2021-08-12,466.20001220703125,467.3999938964844,463.5,466.7999877929688,163902.0,-0.003846127762753726,3.3333559391000644,0.5999755859375568,70.56273796407127,79.93273236248383,-6.382002958761802,-21.71046824051524,-58.60922337200623,-63.76403871550713,45.5863872301766,4.5,21.628258577354302,17.150009155273438,-15.077506582237106,49.37752489278398,1.0362512865181657,33.26376702402871,-10.98401245117185,65.36321897477951,-17.44579934776776,16.113757868755275,8,-5.800018310546875,-28.45001220703125,-75.67501831054688,-71.40000915527344,-61.20001220703125,3,-0.060060058487441004,1.4615438788684858,468.0,-1.5454539149251971,468.70001220703125,2.111111111111111,461.5,-0.060060058487441004 5495,2021-08-13,468.0,468.1000061035156,459.1000061035156,466.20001220703125,178031.0,0.003860977575799396,8.0,-3.0001017293995123,75.2735060257136,79.50436340203164,-6.480631748720839,-20.953999860396607,-58.962851824758786,-64.90437211095457,46.49395614124111,9.0,20.706762317397022,16.644996643066406,-13.959886075302563,47.249879361435376,1.342555283881893,31.94743800225092,-12.09664047851561,75.41902012967418,-7.325696631865995,15.302441359184497,8,-6.5,-28.0,-76.70000457763672,-73.19999694824219,-74.60000610351562,4,-0.058760683760683774,3.3333559391000644,466.20001220703125,1.4615438788684858,468.0,-1.5454539149251971,468.70001220703125,-0.058760683760683774 5496,2021-08-16,461.6000061035156,466.8999938964844,457.6000061035156,464.8999938964844,174773.0,-0.013675200633513573,1.5479461217527988,-1.8333389847750161,64.38632396131331,77.78116977998329,1.2413351307671974,-11.555039582764437,-51.18038922933107,-57.903983200297944,48.18710003363009,10.399993896484375,19.615971953094174,7.965002441406227,-17.991014244927953,33.92101912774041,-5.0130059017608914,20.943010784573346,-5.036781207031254,27.027049318921325,-53.08881014557011,12.978008343167096,8,1.8499908447265625,-19.000015258789062,-66.42500305175781,-66.80000305175781,-68.5,0,-0.08492203572077184,8.0,468.0,3.3333559391000644,466.20001220703125,1.4615438788684858,468.0,-0.08492203572077184 5497,2021-08-17,462.20001220703125,465.2999877929688,459.7999877929688,464.0,181165.0,0.0012998398951082901,1.5000208076127473,0.5454528640390627,62.65822132829946,75.27350221885128,1.3999449517996823,-9.524526305727363,-50.34955602911202,-57.865269281865494,49.61023805689454,5.5,18.909992771047598,6.5850082397461165,-15.09168593574168,28.261702415233913,-4.253338847997782,17.423355327490015,-5.003316550546856,31.081147956763978,-45.51001144683385,10.838347087743886,8,1.2499847412109375,-19.20001220703125,-64.57501220703125,-67.40000915527344,-64.5,1,-0.09779318696076755,1.5479461217527988,461.6000061035156,8.0,468.0,3.3333559391000644,466.20001220703125,-0.09779318696076755 5498,2021-08-18,457.2999877929688,462.2999877929688,453.5,462.2999877929688,296712.0,-0.010601523766008869,2.5199951171875226,2.7777966159167202,53.68849588513403,72.42081932809691,5.673846176215932,-2.500189724507152,-44.120277041257054,-52.3421470749318,50.02644290399725,8.799987792968807,18.162360713293992,0.2549850463867642,-17.33358805726084,17.84355815003437,-8.539301505437038,9.049271598210566,15.100006103515568,26.027302769782985,-46.20370000681549,8.794286551823793,8,5.650009155273381,-14.299987792968807,-56.749992370605526,-61.64999389648443,-52.29998779296881,2,-0.08987530435829483,1.5000208076127473,462.20001220703125,1.5479461217527988,461.6000061035156,8.0,468.0,-0.08987530435829483 5499,2021-08-19,452.3999938964844,465.8999938964844,439.8999938964844,457.2999877929688,355685.0,-0.010715053634995475,1.3529405266421146,0.9799987792968864,49.62121803241446,68.76850139841991,10.379903026195791,3.8826355009258577,-37.83029479283033,-46.94979921558405,49.417055916396805,26.0,16.829060992485836,-5.4600082397461165,-20.25011009266086,9.330093613168629,-12.855059166203489,1.935042686711256,19.62200012207029,44.326221947107214,-24.995176553480903,7.395050926457377,8,3.75,-9.399993896484375,-49.974998474121094,-55.80000305175781,-51.899993896484375,3,-0.08311230462155794,2.5199951171875226,457.2999877929688,1.5000208076127473,462.20001220703125,1.5479461217527988,461.6000061035156,-0.08311230462155794 5500,2021-08-20,451.5,456.1000061035156,442.0,451.0,269135.0,-0.001989376455850067,1.9072140946987572,-0.10204094343030343,47.61904761904762,64.96694884691294,11.606911466711836,5.398051972566918,-35.61560177780825,-45.48743094524201,48.12389507507948,14.100006103515625,14.299193028631294,-6.575001525878918,-20.82789436631333,7.677891314555495,-13.701447946096152,0.5514448943383172,19.237114013671828,42.96298556857639,-22.788473383181547,7.126446420217212,8,4.649993896484375,-8.5,-48.37500762939453,-54.90000915527344,-57.70001220703119,4,-0.10299003322259137,1.3529405266421146,452.3999938964844,2.5199951171875226,457.2999877929688,1.5000208076127473,462.20001220703125,-0.10299003322259137 5501,2021-08-23,444.20001220703125,456.20001220703125,441.5,451.5,228125.0,-0.016168300759620724,-1.3149603271865704,-14.5999755859375,37.297319291948135,59.98283954896842,18.09802557846035,13.326148656919997,-27.319762472085813,-37.72567711048157,46.49043165408756,14.70001220703125,12.087468945727835,-13.839990234375023,-28.23186321053811,0.551882741788063,-21.035926722456566,-6.64405374629348,25.303617001953057,16.538531963641827,-43.588919725600604,7.195936488081537,8,11.949981689453125,-1.20001220703125,-39.475006103515625,-47.15000915527344,-58.600006103515625,0,-0.1143629376733789,1.9072140946987572,451.5,1.3529405266421146,452.3999938964844,2.5199951171875226,457.2999877929688,-0.1143629376733789 5502,2021-08-24,446.1000061035156,449.2999877929688,441.20001220703125,444.7999877929688,409315.0,0.004277338685886534,1.1038947656283897,-0.17808499786793866,31.225287384051242,54.7035730546659,14.142301130102226,11.944021922799891,-28.190965442629306,-39.026818225551835,45.07699431419192,8.099975585937557,9.913239328548457,-11.879997253417969,-26.469049651973194,2.709055145137256,-19.174523452695553,-4.585471054140385,22.219477692968667,23.84620079627404,-29.947246934557363,7.294526199277608,8,7.899993896484375,-2.20001220703125,-40.80000305175781,-49.05000305175781,-65.20001220703125,1,-0.11880744065199944,-1.3149603271865704,444.20001220703125,1.9072140946987572,451.5,1.3529405266421146,452.3999938964844,-0.11880744065199944 5503,2021-08-25,442.70001220703125,448.0,440.5,446.3999938964844,176417.0,-0.007621595718372176,1.1739149664527486,-2.846099673701385,31.91918693723548,50.40984516279526,15.171529696139032,15.550613256848237,-23.41941229624325,-35.15662634029411,43.43881261855231,7.5,7.354707496139497,-14.904991149902344,-30.6739113092774,0.863929009472713,-22.789451229589872,-7.020531070214815,24.482691993453045,10.769301194411057,-39.68575432256191,7.884460079687519,8,11.29998779296875,3.6499786376953125,-37.100006103515625,-45.65000915527344,-56.600006103515625,2,-0.101648969413074,1.1038947656283897,446.1000061035156,-1.3149603271865704,444.20001220703125,1.9072140946987572,451.5,-0.101648969413074 5504,2021-08-26,440.20001220703125,442.70001220703125,433.3999938964844,442.70001220703125,176224.0,-0.005647164967393037,6.4400146484375,0.6756790194736104,32.5102792799355,45.65837552437547,15.193316359976109,17.905388788207347,-19.80652805299161,-32.27443111799522,41.56820996193843,9.300018310546875,3.9291090764313594,-16.729991149902332,-34.26012619764765,0.800143897842986,-25.49505867377502,-7.964923626029645,25.89138358129304,29.824617760948506,-20.19006165575039,8.765067523872668,8,9.949981689453125,10.649978637695312,-30.225006103515625,-39.90000915527344,-53.70001220703125,3,-0.07996367839825558,1.1739149664527486,442.70001220703125,1.1038947656283897,446.1000061035156,-1.3149603271865704,444.20001220703125,-0.07996367839825558 5505,2021-08-27,441.2999877929688,444.20001220703125,437.2999877929688,440.20001220703125,149409.0,0.002498808622068527,-1.0000000000000164,-0.4399902343750227,27.753272575968083,41.588036481559335,11.071986464237739,16.758926507046226,-19.541898839907333,-32.999499016930656,39.794100714511785,6.900024414062443,0.8407228571370524,-15.055015563964787,-33.86335427027768,3.7533231423481084,-24.459184917121206,-5.650846210808368,22.829923881845104,34.649068210748055,-12.785021225526293,9.404169353156439,8,8.350006103515568,11.600006103515568,-27.374992370605526,-38.34999084472662,-57.19998168945318,4,-0.09245408774429809,6.4400146484375,440.20001220703125,1.1739149664527486,442.70001220703125,1.1038947656283897,446.1000061035156,-0.09245408774429809 5506,2021-08-30,439.5,442.20001220703125,437.20001220703125,441.2999877929688,106134.0,-0.004078830371083697,1.7777495210484378,-1.6363888580623354,13.499929046522695,36.12600400580636,10.51296382360141,18.358144085536424,-15.960665076993962,-30.80092675616288,37.80385178873462,5.0,-1.5833810131517794,-16.13000335693357,-36.38294191219495,4.122935198327809,-26.25647263456426,-6.003534079302881,22.786116608114128,38.36483298817094,-4.550257186774438,10.126469277630681,8,10.149993896484375,13.399993896484375,-20.225006103515625,-31.400009155273438,-56.399993896484375,0,-0.10398182527197086,-1.0000000000000164,441.2999877929688,6.4400146484375,440.20001220703125,1.1739149664527486,442.70001220703125,-0.10398182527197086 5507,2021-08-31,438.5,441.7999877929688,436.3999938964844,439.5,185707.0,-0.0022753128555176305,-1.0769158538446408,0.5555593231833266,13.39943720334297,31.6494419300518,8.713937754039648,18.76058693629807,-13.23813255280038,-29.456802127212086,35.53522786624333,5.399993896484432,-4.65944196974425,-16.140003967285168,-37.734683832937094,5.454675898366759,-26.937343900111102,-5.342664034459233,22.052949245416357,34.931534051123194,-3.71207812096241,10.797339932825961,8,11.149993896484375,14.399993896484375,-16.925003051757812,-28.100006103515625,-50.70001220703119,1,-0.12063852655982754,1.7777495210484378,439.5,-1.0000000000000164,441.2999877929688,6.4400146484375,440.20001220703125,-0.12063852655982754 5508,2021-09-01,437.0,442.0,434.8999938964844,440.0,185095.0,-0.0034207525655644,1.0285731724330358,3.0,13.499929046522695,27.635965376063826,7.85790359561031,19.0227731837183,-10.12324296600383,-27.570004857717947,32.891831915970066,7.100006103515625,-6.983631161329242,-16.235003662109364,-38.60672463207254,6.136717307853814,-27.420864147090924,-5.049143177127803,21.923771924480434,33.33333333333333,-1.850684277359278,11.185860484981578,9,7.8000030517578125,15.899993896484375,-15.425003051757812,-26.600006103515625,-46.79998779296875,2,-0.12837530000804487,-1.0769158538446408,438.5,1.7777495210484378,439.5,-1.0000000000000164,441.2999877929688,-0.12837530000804487 5509,2021-09-02,438.6000061035156,441.2999877929688,436.7999877929688,437.2999877929688,144869.0,0.003661341197976231,-2.913012326349922,-0.4333394368489394,13.065294652133844,23.796659490851184,4.575691928500532,16.53798581453981,-9.950087000918757,-28.75720936796108,30.00704248267664,4.5,-9.385374837411803,-13.534997558593773,-36.53653486913066,9.466539751943117,-25.03576621386219,-2.0342289033253564,18.792339139285048,39.784999163229344,9.290136744813001,11.500768655268438,9,6.1999969482421875,14.29998779296875,-16.275009155273438,-28.20001220703125,-54.100006103515625,3,-0.11969904074194038,1.0285731724330358,437.0,-1.0769158538446408,438.5,1.7777495210484378,439.5,-0.11969904074194038 5510,2021-09-03,444.0,451.0,441.1000061035156,445.20001220703125,311983.0,0.012311887417552514,-1.8285696847098214,-0.9230733115801244,27.319554788944828,22.68801899051748,-2.235102508766886,10.6441042790795,-13.60978734049661,-33.64174790724746,27.531545773666483,12.399993896484375,-10.955631626826289,-7.475003051757824,-30.621665289198177,15.671659185682529,-19.04833417047803,4.098328066962381,11.952804162021721,56.52175561305241,24.531214436407254,11.573331118720189,9,-1.8000030517578125,8.899993896484375,-19.574996948242188,-32.30000305175781,-60.79998779296875,4,-0.12950450450450446,-2.913012326349922,438.6000061035156,1.0285731724330358,437.0,-1.0769158538446408,438.5,-0.12950450450450446 5511,2021-09-06,449.70001220703125,451.5,443.6000061035156,444.3999938964844,170440.0,0.012837865331151388,-1.2898553288603665,-4.416636997100859,35.76308607354538,23.192218844905717,-7.904093824053348,4.231701367787082,-17.499628188671863,-39.00348296732727,25.363766800110817,7.899993896484375,-11.89082436017992,-1.1849914550781477,-23.85231508962488,21.482332179468585,-12.518653272351514,10.148670362195219,4.899623339058223,89.15670402923803,54.69440736547055,11.33366181727338,9,-7.2500152587890625,3.199981689453125,-24.500015258789062,-38.00001525878906,-65.80001831054688,0,-0.14587503740897145,-1.8285696847098214,444.0,-2.913012326349922,438.6000061035156,1.0285731724330358,437.0,-0.14587503740897145 5512,2021-09-07,446.3999938964844,449.7999877929688,444.8999938964844,449.0,151717.0,-0.0073382660017087264,1.3333405994550047,-0.490565494527008,37.11583344455786,23.76962401238598,-5.092587145182108,6.087507910743909,-12.480728993805883,-35.51666346304887,22.480616269726877,4.899993896484432,-12.793976125705626,-3.3700088500976335,-24.488532302707995,17.748514602512728,-13.929270576402814,7.189252876207547,6.927663150628803,69.27708296182179,32.35372881945002,10.559261726305195,9,-3.9499969482421875,6.5,-18.75,-34.25,-58.10000610351557,1,-0.14180104986212738,-1.2898553288603665,449.70001220703125,-1.8285696847098214,444.0,-2.913012326349922,438.6000061035156,-0.14180104986212738 5513,2021-09-08,444.1000061035156,446.3999938964844,437.2999877929688,446.3999938964844,191326.0,-0.0051523024740499634,6.913090783642442,0.8846086129793302,39.54660201339396,24.55143764943692,-2.8755172863862413,6.856709217333105,-8.527293600344422,-33.1036241331102,19.27434997712965,9.100006103515568,-12.531418307232457,-4.474996948242165,-23.88588771956904,14.935893823084712,-14.180442333905603,5.230448437421273,8.031991154559819,49.65994726899024,13.108188337989176,9.70544538566343,9,-0.9000091552734375,8.79998779296875,-12.125007629394531,-30.150009155273438,-52.399993896484375,2,-0.12677328875655047,1.3333405994550047,446.3999938964844,-1.2898553288603665,449.70001220703125,-1.8285696847098214,444.0,-0.12677328875655047 5514,2021-09-09,438.20001220703125,442.7999877929688,436.3999938964844,441.70001220703125,174110.0,-0.01328528217833247,1.2456311303379202,1.5217472069633522,35.12303990911627,25.370300686453387,3.0295291271102087,11.121672158471597,-1.1566146740340173,-27.067854134277752,15.936217108921497,7.70001220703125,-12.263630011750251,-8.974990844726562,-27.02473042501731,9.074748735564185,-17.999860634871936,0.04987894541881133,12.808064849348739,11.920646244823635,-22.83615040250328,9.024869790145388,9,4.9999847412109375,14.699981689453125,-0.9000091552734375,-21.20001220703125,-46.90002441406244,3,-0.10953902022559048,6.913090783642442,444.1000061035156,1.3333405994550047,446.3999938964844,-1.2898553288603665,449.70001220703125,-0.10953902022559048 5515,2021-09-10,440.5,445.7999877929688,437.5,438.70001220703125,115753.0,0.005248716861929514,-2.9523636522169046,-0.5142822265625,45.340029272312464,28.908089600430024,0.6751260278399513,7.015507590286461,-2.1094015935798325,-29.29555201356152,13.07070756856773,8.299987792968807,-11.763541213702524,-5.3000030517578125,-20.659415648113452,10.059409544597827,-12.97970934993566,2.3797032464200356,9.451592066786247,27.152347326277244,-9.499609300727563,7.679706298177831,9,2.6999969482421875,12.399993896484375,0.600006103515625,-22.5,-53.5,4,-0.1271282633371169,1.2456311303379202,438.20001220703125,6.913090783642442,444.1000061035156,1.3333405994550047,446.3999938964844,-0.1271282633371169 5516,2021-09-13,422.3999938964844,432.8999938964844,409.5,432.8999938964844,568665.0,-0.04108968468448493,3.4571416945684526,-5.833372893425112,28.801406320800595,30.619419502369762,17.985808207852358,23.218599588592497,16.997292478042255,-11.245336708428567,11.262728368168592,31.0,-11.57953112473109,-21.440008544921852,-38.246449489918746,-4.633567599924959,-29.8432290174203,-13.036788072423406,26.558502280083758,32.00992010904543,-6.003206764865531,8.403220472498436,9,8.100006103515625,18.550003051757812,19.625015258789062,-4.399993896484375,-31.100006103515568,0,-0.09280298829516476,-2.9523636522169046,440.5,1.2456311303379202,438.20001220703125,6.913090783642442,444.1000061035156,-0.09280298829516476 5517,2021-09-14,417.0,424.2999877929688,415.1000061035156,422.3999938964844,289526.0,-0.012784076644205,-1.0000000000000124,0.5142851329985119,27.80653846113306,32.209042770659806,22.367482344808536,26.4129003697592,23.349086695232472,-5.7625783604908065,9.357043725199752,9.199981689453182,-11.455445425189964,-24.580001831054688,-43.06363264983719,-6.096371012272186,-33.82181724044597,-15.338186421663409,28.80181648244269,20.325206613962497,-20.261053897637762,9.241815409391256,9,13.5,23.949996948242188,26.275001525878906,1.0,-25.600006103515625,1,-0.07937651343768737,3.4571416945684526,422.3999938964844,-2.9523636522169046,440.5,1.2456311303379202,438.20001220703125,-0.07937651343768737 5518,2021-09-15,416.20001220703125,419.6000061035156,414.8999938964844,416.7999877929688,226071.0,-0.0019184359543614748,-1.937496423734956,0.11110671557020951,28.647668281239874,33.94041761833825,22.246127752592884,25.27159338503816,24.898432465596557,-4.882040952672469,8.446949747211479,4.70001220703125,-10.70294970010059,-23.324990844726585,-43.5103289534602,-3.139652735992968,-33.417659899093394,-13.232321790359777,26.697658956816042,18.457340110535853,-22.51984007346195,10.092669054366805,9,14.29998779296875,24.749984741210938,31.54998779296875,4.199981689453125,-25.100006103515625,2,-0.06703513598212985,-1.0000000000000124,417.0,3.4571416945684526,422.3999938964844,-2.9523636522169046,440.5,-0.06703513598212985 5519,2021-09-16,414.7999877929688,418.7999877929688,413.70001220703125,415.7999877929688,203225.0,-0.003363825980298163,-2.187533379110321,1.666734486266373,26.54867256637168,33.85476403805235,22.255486964878514,24.991621945340455,27.072786532576004,-3.349711596645818,9.380112061690186,5.099975585937557,-9.919783335410784,-22.8450149536132,-44.89877878812422,-0.7912511191021849,-33.87189687086868,-11.818133036357722,25.42586967777072,14.600522245892869,-26.05446268645195,11.026881917255503,9,15.700012207031193,24.000015258789006,33.77500915527338,5.850006103515568,-23.0,3,-0.05568943169175555,-1.937496423734956,416.20001220703125,-1.0000000000000124,417.0,3.4571416945684526,422.3999938964844,-0.05568943169175555 5520,2021-09-17,405.0,417.5,403.6000061035156,415.7999877929688,417866.0,-0.02362581504669692,-1.0441204189891482,10.799987792968807,23.255813953488385,32.465067135823794,28.990171725521748,32.81159564965452,37.32030282755909,6.563662120406889,10.601292864870969,13.899993896484375,-9.321298492293977,-30.32000274658202,-55.76705045852884,-4.872955034635197,-43.0435266025554,-17.596478890608637,32.76778887308035,4.778138156154242,-34.672533316069774,12.7235238559734,9,21.699996948242188,30.850006103515625,44.07499694824219,15.649993896484375,-21.100006103515625,4,-0.0338271906346449,-2.187533379110321,414.7999877929688,-1.937496423734956,416.20001220703125,-1.0000000000000124,417.0,-0.0338271906346449 5521,2021-09-20,393.3999938964844,401.0,392.20001220703125,400.2999877929688,281534.0,-0.028641990379050908,1.1204743083003952,0.6388890458724948,19.973367218272188,30.5603486662365,35.49706493222038,42.59449811364152,49.122991699154966,17.988808524921012,12.16577149128005,12.79998779296875,-9.19867785067538,-39.3800079345703,-70.58484429357742,-8.175171575563184,-54.98242611407386,-23.777589755066742,40.951016699639524,3.7382635579910417,-34.785191793158056,15.602418179503566,9,25.900009155273438,36.15000915527344,57.350006103515625,27.25,-4.0,0,-0.016268413817434935,-1.0441204189891482,405.0,-2.187533379110321,414.7999877929688,-1.937496423734956,416.20001220703125,-0.016268413817434935 5522,2021-09-21,393.1000061035156,400.7999877929688,392.6000061035156,394.6000061035156,254078.0,-0.0007625515953813,-5.5599853515625455,0.21739149664527307,20.297701270464643,28.421581917022127,30.666233312654015,40.81276403682068,49.51352253160559,18.380261710259333,13.853608931237238,8.199981689453182,-10.392552899331008,-37.029995727539074,-72.21941744855633,-1.8405740065218197,-54.62470658804773,-19.43528486703042,36.192884685917136,3.2846499889178844,-34.41252221258868,17.594710860508627,9,25.899993896484375,35.94999694824219,59.92498779296875,27.54998779296875,-5.600006103515625,1,-0.004579034043751262,1.1204743083003952,393.3999938964844,-1.0441204189891482,405.0,-2.187533379110321,414.7999877929688,-0.004579034043751262 5523,2021-09-22,397.70001220703125,398.2999877929688,394.3999938964844,395.7999877929688,165558.0,0.011701872378766298,1.5161449104153806,-1.2666829427082955,23.407023964436107,27.11980236761322,21.000664168440835,34.43406690774674,44.98845492177941,13.877044474170702,15.726548842292399,5.199981689453182,-12.48702428055418,-30.17998962402345,-67.6650104111261,7.305031163079207,-48.922500017574805,-11.437479230472093,27.141733152513325,20.67671070686114,-16.064177254283155,18.74251039355133,9,21.29998779296875,31.349990844726562,55.524986267089844,22.949981689453125,-9.600006103515625,2,-0.01584113180078872,-5.5599853515625455,393.1000061035156,1.1204743083003952,393.3999938964844,-1.0441204189891482,405.0,-0.01584113180078872 5524,2021-09-23,405.0,406.20001220703125,399.3999938964844,399.6000061035156,185558.0,0.018355513122711553,-1.3448264975928022,2.8420655316415884,25.253803273126948,24.88799947881483,9.494437748899202,25.678310656455153,37.92714800172405,6.752404676042033,17.045887370899816,8.5,-14.557110447681168,-21.120001220703102,-59.465005716180485,17.22500327477428,-40.292503468441794,-1.9474989729644108,15.924737381242949,50.592861536976955,15.678548459602062,19.172502247738684,9,7.5500030517578125,24.050003051757812,47.974998474121094,15.649993896484375,-24.200012207031193,3,-0.03432097258391209,1.5161449104153806,397.70001220703125,-5.5599853515625455,393.1000061035156,1.1204743083003952,393.3999938964844,-0.03432097258391209 5525,2021-09-24,400.5,404.3999938964844,395.7999877929688,404.3999938964844,161707.0,-0.011111111111111072,3.4102664423490454,-0.7222219082550142,18.298951233209436,23.721060024638035,8.63142788795085,28.422174471516087,42.612012570102706,11.28201561741946,18.716076085425776,9.200012207031193,-17.0281512757187,-23.580001831054688,-62.85456176726916,15.694558105159786,-43.217281799161924,-3.942721862947451,16.97777036033756,59.28562709263393,29.942424697957954,19.637279968107247,9,7.75,23.70001220703125,49.07499694824219,20.149993896484375,-12.29998779296875,4,-0.02172287692142616,-1.3448264975928022,405.0,1.5161449104153806,397.70001220703125,-5.5599853515625455,393.1000061035156,-0.02172287692142616 5526,2021-09-27,393.7999877929688,404.70001220703125,392.0,402.5,168767.0,-0.01672911911867958,-1.065044684725813,2.2307758519503746,17.530848196843735,22.579316661939224,12.122725033910456,33.226448337805834,49.61304966294557,18.014493334679003,20.54592813425323,12.70001220703125,-19.219785731227603,-27.995013427734307,-68.78074591040001,12.790719054931401,-48.38787966906716,-7.602147186401453,20.644451588972004,12.675959476130085,-11.136035759189557,20.392866241332854,9,12.000015258789006,30.300018310546818,55.77500915527338,26.850006103515568,-10.099975585937557,0,-0.025139650084725518,3.4102664423490454,400.5,-1.3448264975928022,405.0,1.5161449104153806,397.70001220703125,-0.025139650084725518 5527,2021-09-28,385.6000061035156,393.7999877929688,384.0,393.7999877929688,221203.0,-0.02082270681471965,1.3902462625187286,0.9425253085077403,16.340607219289083,21.211865432833577,17.21002918616506,39.27367459682034,57.81220773957955,26.209168023826464,22.528322577543957,9.799987792968807,-22.732428371291974,-33.54999542236328,-76.57412842211238,9.474137577385818,-55.06206192223783,-12.037928922488732,25.70221176495346,7.207230737507732,-12.784310186902747,21.512066499874564,9,15.79998779296875,32.149993896484375,63.97499084472656,35.04998779296875,2.399993896484375,1,0.00985473997100672,-1.065044684725813,393.7999877929688,3.4102664423490454,400.5,-1.3448264975928022,405.0,0.00985473997100672 5528,2021-09-29,380.8999938964844,387.2999877929688,380.8999938964844,385.3999938964844,161283.0,-0.012188828144804376,-1.8444417317708586,0.5487817132308845,16.56941041237198,20.10305852683361,18.30065841366985,41.69293939082661,62.260113284728845,30.812620416249388,24.477499914249854,6.399993896484432,-24.086594618698314,-35.44500732421875,-80.81991622814326,9.929901579705756,-58.132461776181,-12.757552872256497,26.033869113029652,0.0,-20.144451987508795,22.687454451962264,9,18.300003051757812,35.30000305175781,68.05000305175781,39.75,5.800018310546875,2,0.01732739881668066,1.3902462625187286,385.6000061035156,-1.065044684725813,393.7999877929688,3.4102664423490454,400.5,0.01732739881668066 5529,2021-09-30,386.1000061035156,388.2999877929688,381.6000061035156,381.6000061035156,235942.0,0.013651909399726714,-1.9777696397569697,-1.0,19.300231292915328,19.663549342325492,9.61225554448572,34.10676460901112,56.62466069937676,25.714557791519667,26.47947549751846,7.399993896484432,-24.99200718094022,-27.6199951171875,-73.6436805250799,18.4036902907049,-50.63183782113373,-4.608152413241271,16.14776046565305,21.848773976475837,2.483751432683203,23.011842703946204,9,7.4499969482421875,30.099990844726562,64.07498931884766,34.54998779296875,-1.70001220703125,3,0.0051800050981190005,-1.8444417317708586,380.8999938964844,1.3902462625187286,385.6000061035156,-1.065044684725813,393.7999877929688,0.0051800050981190005 5530,2021-10-01,386.5,388.6000061035156,378.70001220703125,380.70001220703125,248687.0,0.0010359852115027213,-1.020409434303046,1.2888861762152777,24.682653746840103,20.18680340105526,7.053852349726924,30.75496595087435,55.42705543031229,25.403907285904324,28.635184099554927,9.899993896484375,-26.119103590157124,-24.345001220703125,-69.58143467026247,20.891432228856218,-46.96321794548277,-1.7267844959234822,11.90516748808551,29.999953049879807,11.729033529166756,22.618216724779668,10,5.95001220703125,28.600006103515625,63.99999237060547,34.149993896484375,-3.5,4,-0.014747767676665413,-1.9777696397569697,386.1000061035156,-1.8444417317708586,380.8999938964844,1.3902462625187286,385.6000061035156,-0.014747767676665413 5531,2021-10-04,384.1000061035156,388.20001220703125,381.6000061035156,386.20001220703125,190147.0,-0.006209557300088986,1.1639342622007653,-0.362070779883612,25.77319819303561,20.79519194800759,8.93558320863383,29.50091281104278,57.0592526056148,27.824310737052883,30.84490935017551,6.600006103515625,-27.243202746462885,-23.464994812011696,-66.28777692720337,19.357787303179975,-44.87638586960753,-2.0536037544158603,10.36413032835901,35.76160680361186,17.01728425455631,21.411391057595836,10,8.350006103515625,31.0,67.17498779296875,36.54998779296875,2.399993896484375,0,0.01067431928759377,-1.020409434303046,386.5,-1.9777696397569697,386.1000061035156,-1.8444417317708586,380.8999938964844,0.01067431928759377 5532,2021-10-05,383.1000061035156,385.2999877929688,379.1000061035156,384.1000061035156,182860.0,-0.002603488633453721,2.647087335068577,0.4761890921773502,25.697501367913347,21.04968943728284,9.35129790652843,26.894373716425207,57.1866346780551,28.832725780298006,33.223188826723266,6.199981689453182,-27.317802096861442,-21.29999542236328,-61.30141787600763,18.70142703128107,-41.300706649185486,-1.2992841955410768,8.211305483390333,44.444410193493894,24.60364175689328,20.000711226822183,10,9.350006103515625,32.0,68.17498779296875,37.54998779296875,3.600006103515625,1,0.0015661866195677554,1.1639342622007653,384.1000061035156,-1.020409434303046,386.5,-1.9777696397569697,386.1000061035156,0.0015661866195677554 5533,2021-10-06,387.7999877929688,388.70001220703125,378.6000061035156,381.2999877929688,293310.0,0.012268289257565845,1.4337220931258974,-6.5,31.09242727708697,21.698425437722843,3.463543559906782,18.72006045490076,51.557167009321006,24.117479658687387,35.93744742049003,10.100006103515625,-25.78681111656732,-13.785012817382778,-49.742666365837806,22.17264073107225,-31.763839591610292,4.1938139568447355,0.9890639179621985,91.08887257257041,67.66944444118013,17.978826774227525,10,3.8500213623046307,27.250015258789006,63.47500610351557,32.85000610351557,8.900024414062443,2,0.0005157612514881116,2.647087335068577,383.1000061035156,1.1639342622007653,384.1000061035156,-1.020409434303046,386.5,0.0005157612514881116 5534,2021-10-07,390.20001220703125,392.70001220703125,386.5,390.1000061035156,135649.0,0.006188820241386228,1.4313744263001371,0.01538555438701923,38.43750953674317,23.936043027004366,-1.4043155025131,13.21727270821458,48.12354839813537,21.845325871929333,38.45863331658414,6.20001220703125,-24.20305190349694,-8.984988403320301,-40.824338165573465,22.854361358932863,-24.904663284446883,6.934686477806281,-11.600006103515625,82.2695112211571,54.15845550799219,15.919674881126593,10,1.4499969482421875,24.849990844726562,58.649986267089844,30.449981689453125,14.0,3,-0.008969758817288231,1.4337220931258974,387.7999877929688,2.647087335068577,383.1000061035156,1.1639342622007653,384.1000061035156,-0.008969758817288231 5535,2021-10-08,384.5,392.2999877929688,382.8999938964844,390.20001220703125,124477.0,-0.014607924215048307,-1.112352384479295,-56.99664327128471,42.34079779559107,26.692704093531848,1.9974737197244394,15.290760412546206,52.73143621093982,27.590266510391757,41.64079516362138,9.399993896484432,-23.273401473396063,-11.88500061035154,-37.70708412714441,13.937082906441333,-24.796042368747976,1.0260411480448965,-5.899993896484375,41.84391023074309,10.209925486318696,12.911041758396433,10,1.6999969482421875,30.550003051757812,64.3499984741211,37.649993896484375,17.5,4,-0.00026009389730985433,1.4313744263001371,390.20001220703125,1.4337220931258974,387.7999877929688,2.647087335068577,383.1000061035156,-0.00026009389730985433 5536,2021-10-11,383.20001220703125,384.5,378.6000061035156,384.5,91704.0,-0.0033809825564856677,8.076998920137095,0.22806754542826244,41.62437151094011,29.502011237048627,1.827960260508064,14.233147713930293,52.862990499927946,28.982368186983024,42.38031065287945,5.899993896484375,-23.109994210534353,-11.224989318847634,-34.56430379824758,12.114325160552312,-22.894646558547606,0.4446679208523392,9.5,32.62414264039703,-2.4886107226498595,11.669657239699983,10,2.4499969482421875,31.849990844726562,64.34998321533203,40.54998779296875,18.899993896484375,0,-0.0005219525069408704,-1.112352384479295,384.5,1.4313744263001371,390.20001220703125,1.4337220931258974,387.7999877929688,-0.0005219525069408704 5537,2021-10-12,383.8999938964844,385.1000061035156,376.1000061035156,379.8999938964844,249153.0,0.0018266744967505577,1.8124892712048675,-3.0769519695760366,37.49997926794276,31.827629998778715,0.9627114397367222,11.51671925727885,50.839995919976445,28.421020095723406,43.21567832024091,9.0,-22.04895679838438,-8.870007324218761,-30.0648518365756,12.324837188138076,-19.46742958039721,1.7274149319596859,8.51801818847656,46.98786099432116,9.63392962692317,10.597422256178431,10,0.5000152587890625,29.050003051757812,63.775001525878906,40.5,21.5,1,0.006772613036864827,8.076998920137095,383.20001220703125,-1.112352384479295,384.5,1.4313744263001371,390.20001220703125,0.006772613036864827 5538,2021-10-13,388.2999877929688,389.20001220703125,380.1000061035156,383.8999938964844,83956.0,0.0114613023350838,1.9354656113563986,1.099998474121108,34.03440142936674,33.46476001393998,-2.5448194760842853,5.185202469334627,44.921621332928055,24.27447230093378,43.852239951331825,9.100006103515625,-20.186561018778434,-3.075012207031193,-21.231622417835126,15.08159800377274,-12.15331731243316,6.003292898370773,3.465304052734325,73.49383857677869,36.25246308057402,9.078305105401977,10,-3.8999786376953693,22.950012207031193,59.375007629394474,37.65000915527338,17.200012207031193,2,-0.004120462622292487,1.8124892712048675,383.8999938964844,8.076998920137095,383.20001220703125,-1.112352384479295,384.5,-0.004120462622292487 5539,2021-10-14,391.70001220703125,392.6000061035156,387.1000061035156,388.2999877929688,146868.0,0.008756179554337828,1.1153796495181756,0.772733893285407,41.40626396983529,35.32293892760612,-5.662408097267132,-0.03599238810858196,40.15648973337926,21.273185239622308,44.25322710874335,5.5,-17.184368246898316,1.480010986328125,-12.961099806194,15.92112177885025,-5.740544409932966,8.700566382589216,-15.600006103515625,94.54549153645834,57.61020371217842,7.220555396261068,10,-7.3000030517578125,19.249984741210938,56.34998321533203,34.79998779296875,16.29998779296875,3,0.012764870676994722,1.9354656113563986,388.2999877929688,1.8124892712048675,383.8999938964844,8.076998920137095,383.20001220703125,0.012764870676994722 5540,2021-10-15,391.2999877929688,394.0,389.7999877929688,393.0,127400.0,-0.0010212519826294786,1.270269378598145,-0.4999999999999916,47.216037148504306,37.70547658932486,-5.039901473242196,-0.753601276135953,39.26822182531242,22.091232905391564,43.921835874562554,4.200012207031193,-13.755184100988288,1.764987182617233,-10.916748334803856,14.446722700038322,-4.5758805760933114,8.105854941327777,-14.869981689453198,84.91612777833693,43.05692149725592,6.3408677587105355,10,-6.249984741210994,19.65000915527338,56.750007629394474,35.70001220703119,21.800018310546818,4,0.03296709638766382,1.1153796495181756,391.70001220703125,1.9354656113563986,388.2999877929688,1.8124892712048675,383.8999938964844,0.03296709638766382 5541,2021-10-18,387.0,391.6000061035156,385.5,390.8999938964844,152655.0,-0.010988980135731241,1.3018811430808828,2.2940975837433,51.70730835905616,40.59545514389628,-0.3188160376315068,3.2067423763412535,42.06476659822164,26.759742425368245,43.07961196649349,6.100006103515625,-10.846606847289081,-2.215000915527355,-14.808779944827734,10.378778113773024,-8.511890430177573,4.081888599122863,-9.867194140625031,60.89384141424302,14.046159332320848,6.2968895146502,10,-1.9499969482421875,17.5,61.04999542236328,43.44999694824219,20.70001220703125,0,0.03875968992248069,1.270269378598145,391.2999877929688,1.1153796495181756,391.70001220703125,1.9354656113563986,388.2999877929688,0.03875968992248069 5542,2021-10-19,391.2999877929688,392.8999938964844,385.3999938964844,385.3999938964844,349067.0,0.011111079568394855,-1.5423755114285862,-1.5128213153879406,62.80787233130966,44.11939348325436,-3.7250418169922455,-1.3017542159272466,36.04819085538139,22.841054735287912,42.12128163711423,7.5,-8.904502900303328,2.174987792968807,-10.32728513980976,14.677260725747374,-4.076148673420448,8.426124259358062,-13.492494167968857,80.57544321861833,26.653378907830373,6.251136466389272,10,-6.249984741210994,8.90000915527338,44.42501068115229,41.000015258789006,12.200012207031193,1,0.027600354325236998,1.3018811430808828,387.0,1.270269378598145,391.2999877929688,1.1153796495181756,391.70001220703125,0.027600354325236998 5543,2021-10-20,391.3999938964844,392.0,383.2999877929688,391.6000061035156,177172.0,0.00025557400111253514,16.400024414062386,-0.03390040914286864,57.46477153939261,46.233533705770974,-3.6438768369915806,-2.000508993643848,34.219933495020086,23.0661263289943,41.173146262101966,8.700012207031193,-6.86541367460751,2.589994812011696,-9.305317724752399,14.485307348775791,-3.3576614563703515,8.537651080393744,-12.944800016484407,75.70090525871449,16.989716750782847,5.947656268382038,10,-6.3499908447265625,6.45001220703125,44.32500457763672,42.30000305175781,19.800018310546875,2,0.03576903479386018,-1.5423755114285862,391.2999877929688,1.3018811430808828,387.0,1.270269378598145,391.2999877929688,0.03576903479386018 5544,2021-10-21,391.1000061035156,393.1000061035156,387.5,391.0,219523.0,-0.000766448128888042,1.73170622780966,-0.5,56.497184882244376,47.80646560428801,-3.5791893187937376,-2.946326997643723,32.81057921417096,23.67997413372416,41.287395808057546,5.600006103515625,-4.625879239705796,2.9850067138671648,-6.255467159103887,12.225480586838216,-1.635230222618361,7.605243650352691,-12.023019978715638,72.89728422385602,10.118329555070503,4.620236936485515,10,-6.0500030517578125,6.3499908447265625,44.62499237060547,44.899993896484375,12.699981689453182,3,0.03681921163834767,16.400024414062386,391.3999938964844,-1.5423755114285862,391.2999877929688,1.3018811430808828,387.0,0.03681921163834767 5545,2021-10-22,391.7999877929688,394.3999938964844,383.3999938964844,392.0,340471.0,0.0017897767285330879,3.4,-1.9999999999994316,61.4243113845118,50.006458923573746,-3.5031661133004945,-4.5655909554309915,30.316118504173744,23.329849857025863,41.30043793426691,11.0,-2.9965551507305577,4.119989013671955,-3.306727855777865,11.546705883121774,0.4066305789470448,7.833347448396864,-12.126081113160808,76.5765344697234,9.951277138020416,3.7133584347249142,10,-6.549987792968807,5.000015258789006,42.8500137329101,45.35000610351557,16.700012207031193,4,0.04134765878449054,1.73170622780966,391.1000061035156,16.400024414062386,391.3999938964844,-1.5423755114285862,391.2999877929688,0.04134765878449054 5546,2021-10-25,383.8999938964844,391.7999877929688,383.5,391.5,250355.0,-0.02016333369734269,1.0243917870314747,37.997711321341285,50.985207234023356,51.50481758647159,5.036169087020141,2.6927505643437826,36.49915898901304,31.527734522015862,41.07963131410264,8.299987792968807,-2.4558432955006992,-3.285005187988304,-10.302656074884908,3.7326456989083,-6.793830631436606,0.22382025545999795,-3.3425219836757947,5.40545741975345,-61.38069938602308,3.5088254434482913,10,3.350006103515625,7.2500152587890625,47.37500762939453,53.850006103515625,21.0,0,0.0760615073489812,3.4,391.7999877929688,1.73170622780966,391.1000061035156,16.400024414062386,391.3999938964844,0.0760615073489812 5547,2021-10-26,389.3999938964844,392.8999938964844,381.6000061035156,383.8999938964844,209419.0,0.01432664779224524,-1.2376267540095964,-0.7236836293402186,51.932374806040045,53.49348129499084,0.4452082935782755,-2.643500826670163,29.291373248510865,26.3670185301591,40.45481662201346,11.29998779296875,-1.6931663004709776,2.024995422363304,-5.017690485209357,9.067681329935965,-1.4963475314229981,5.546338376149606,-8.011970664655223,60.93746274706149,-2.6599495845478884,3.5213429537863243,10,-1.399993896484375,1.7500152587890625,35.02500915527344,42.90000915527344,26.0,1,0.0469954252629281,1.0243917870314747,383.8999938964844,3.4,391.7999877929688,1.73170622780966,391.1000061035156,0.0469954252629281 5548,2021-10-27,387.5,390.6000061035156,381.6000061035156,389.3999938964844,141664.0,-0.004879285891795537,3.1860286864012832,-0.3454534357244318,46.69924862521546,54.081590701144194,2.4806578429517003,-0.23578768746614287,29.584259067415076,28.561968294079634,39.63569994392627,9.0,-0.7516388154080573,-0.20499877929688637,-6.554622967731234,6.144625409137461,-3.3798108735140318,2.969813314920259,6.899993896484375,46.09374627470615,-14.516280178609378,3.174812094217161,10,0.5,3.6500091552734375,36.525001525878906,44.80000305175781,30.5,2,0.041290322580645133,-1.2376267540095964,389.3999938964844,1.0243917870314747,383.8999938964844,3.4,391.7999877929688,0.041290322580645133 5549,2021-10-28,388.1000061035156,389.2999877929688,382.5,387.0,216134.0,0.0015484028477823486,2.885741191242157,-0.578952440610996,55.027947485834446,54.94958073862532,1.4709770274550351,-0.7149311943546763,27.508947539155315,28.308109335954498,38.9228472644637,6.799987792968807,0.4712472075307801,0.29500732421877274,-6.011033791627597,6.601048440065142,-2.858013233704412,3.4480278821419574,6.043988037109386,50.781298428820065,-11.698442188160612,3.153020557923183,10,-0.100006103515625,3.0500030517578125,35.92499542236328,44.19999694824219,21.899993896484375,3,0.05952075686737901,3.1860286864012832,387.5,-1.2376267540095964,389.3999938964844,1.0243917870314747,383.8999938964844,0.05952075686737901 5550,2021-10-29,380.7999877929688,387.5,377.6000061035156,387.5,299575.0,-0.01880963204262287,1.9552166744099186,-6.090886392009936,47.12915656106227,54.440897205514894,7.962253464462265,6.46776708797978,33.24742990466933,35.86903506188821,38.168307450852765,10.5,1.4227897747496172,-6.720010375976528,-13.748252415388265,0.30823166343520825,-10.234131395682425,-3.2058893562706317,13.093126586914025,20.91492968983781,-43.46833915999707,3.5141210197058776,10,5.200012207031193,9.60002136230463,40.000015258789006,51.500015258789006,30.700012207031193,4,0.06039916160003789,2.885741191242157,388.1000061035156,3.1860286864012832,387.5,-1.2376267540095964,389.3999938964844,0.06039916160003789 5551,2021-11-01,388.20001220703125,389.6000061035156,381.20001220703125,381.20001220703125,145109.0,0.01943283784474703,-1.3999982561383928,-1.0447742158818742,54.4330057782009,53.510356477391696,0.8385325179623351,-0.6422758038497705,24.574999417815036,28.6462636256814,37.22455523876774,8.800018310546818,1.8202148618422598,0.47501373291015625,-6.3699991292296545,7.320026595049967,-2.947492698159749,3.8975201639800616,5.041377841796873,69.2811409195173,2.586040265196246,3.4225064310699085,11,-2.20001220703125,2.1999969482421875,28.024993896484375,44.09999084472656,34.899993896484375,0,0.05229259957401178,1.9552166744099186,380.7999877929688,2.885741191242157,388.1000061035156,3.1860286864012832,387.5,0.05229259957401178 5552,2021-11-02,383.70001220703125,387.8999938964844,382.2999877929688,387.8999938964844,132103.0,-0.01159196254120698,1.6666811989100547,-0.5999973842075893,45.26751839530401,52.155106128048516,4.634467766009664,4.116009891462454,27.66281684169286,33.29435888060016,36.08901242023757,5.900024414062443,1.7309230199393255,-4.054986572265648,-10.819435665630976,2.709462521099681,-7.437211118948312,-0.6727620255829834,8.915722483984382,46.92312387319711,-18.13074768332615,3.3822245466826693,11,2.29998779296875,1.54998779296875,31.24999237060547,48.49998474121094,35.0,1,0.05525144908782109,-1.3999982561383928,388.20001220703125,1.9552166744099186,380.7999877929688,2.885741191242157,388.1000061035156,0.05525144908782109 5553,2021-11-03,388.0,388.0,381.5,383.1000061035156,111427.0,0.011206639708545518,1.65306452918792,-1.1666702997275205,46.262613932291664,51.017931578053776,-0.22185915072117268,-0.17731628938258837,22.081105295863722,29.347806314675154,35.48594470169256,6.5,1.8158872366294077,0.2350006103515625,-6.53031987674126,7.000321097444385,-3.1476596331948485,3.6176608538979735,4.015105547515645,86.66661580403647,24.29633290190238,3.38266024354641,11,-2.0,-2.75,21.574996948242188,40.19999694824219,32.20001220703125,2,0.07061854097032061,1.6666811989100547,383.70001220703125,-1.3999982561383928,388.20001220703125,1.9552166744099186,380.7999877929688,0.07061854097032061 5554,2021-11-04,386.70001220703125,389.5,385.5,388.70001220703125,98221.0,-0.003350484002496823,1.2222372927333762,-0.4081637737212185,45.43652884094876,49.24151129543566,0.43399183874277014,0.8927896862884381,22.138431799762543,30.869520923541927,35.36905384578341,4.0,0.9677798073108193,-0.8899871826171761,-7.570639946507242,5.79066558127289,-4.230313564562209,2.450339199327857,4.738489362724408,75.83338419596353,15.641043259737025,3.3403263819450206,11,-1.45001220703125,-1.45001220703125,20.999984741210938,39.949981689453125,36.699981689453125,3,0.08094126404167623,1.65306452918792,388.0,1.6666811989100547,383.70001220703125,-1.3999982561383928,388.20001220703125,0.08094126404167623 5555,2021-11-05,384.3999938964844,387.70001220703125,383.6000061035156,386.3999938964844,46106.0,-0.005947810286893618,-1.2777966159167204,1.0,47.31404294277764,48.83360415196391,1.7588992619818669,3.357049305076089,23.10798049752924,33.48712217421564,35.06350798075324,4.100006103515625,0.31353298833306553,-3.1850051879882812,-9.875538408462717,3.505528032486154,-6.530271798225499,0.16026142224893647,6.4849678546216865,38.0950477927419,-21.099407220103778,3.3452666102372213,11,0.850006103515625,0.850006103515625,20.475006103515625,42.25,39.300018310546875,4,0.06659731142037817,1.2222372927333762,386.70001220703125,1.65306452918792,388.0,1.6666811989100547,383.70001220703125,0.06659731142037817 5556,2021-11-08,383.0,384.3999938964844,379.8999938964844,384.2999877929688,136847.0,-0.003642023721939447,5.0,0.6499938964844034,40.87913429344086,47.605466317230665,3.3724528890453485,4.997515720705167,23.191833193030106,35.40256526303517,34.586283480166045,4.5,-0.37063055429780434,-4.5749984741211165,-11.293668010693693,2.1436710624514603,-7.934333242407433,-1.2156637058347997,7.353563525202446,32.291709714438305,-23.198591649335604,3.3593347682863004,11,1.100006103515625,2.25,20.775009155273438,42.55000305175781,36.100006103515625,0,0.0744125326370757,-1.2777966159167204,384.3999938964844,1.2222372927333762,386.70001220703125,1.65306452918792,388.0,0.0744125326370757 5557,2021-11-09,386.5,388.8999938964844,380.6000061035156,382.0,103607.0,0.009138381201044377,-1.2739730608763995,-3.4615709657728897,44.98978066658138,47.41552543293799,-0.6505879379516841,1.7942827488708417,18.421464238490557,32.40208504249699,33.58615417313666,8.29998779296875,-1.28410156033749,-1.2049987792968864,-7.721850345727489,5.3118527871337164,-4.463424562512159,2.0534270039183866,3.3434212283349893,68.7500198682023,15.162872075202145,3.2584257832152925,11,-2.899993896484375,-1.25,17.275009155273438,39.05000305175781,24.799987792968807,1,0.09469600544247259,5.0,383.0,-1.2777966159167204,384.3999938964844,1.2222372927333762,386.70001220703125,0.09469600544247259 5558,2021-11-10,386.70001220703125,387.7999877929688,381.70001220703125,386.5,188214.0,0.0005174960078428992,4.083390554665253,0.04444715711805555,45.49181122383571,46.35595473716036,-1.0907122063914585,1.5476049843669557,16.975571862008678,32.64555511705197,33.18968630099983,6.099975585937557,-1.2007536245366737,-0.92498779296875,-7.450362121412525,5.600386535475025,-4.187674957190609,2.337699371253109,2.6536724163109398,70.83347903348348,18.875604091871367,3.262687164221881,11,-3.100006103515625,-1.45001220703125,17.074996948242188,38.84999084472656,31.0,2,0.08275148432854929,-1.2739730608763995,386.5,5.0,383.0,-1.2777966159167204,384.3999938964844,0.08275148432854929 5559,2021-11-11,396.70001220703125,397.5,385.3999938964844,385.8999938964844,167601.0,0.025859838852671624,-1.0508453097400061,53.99679584986268,54.21688582230897,47.143480210632205,-10.887442329447651,-8.494098116049031,5.768624345545277,23.204380626382545,32.673671996548705,12.100006103515625,-1.3290780818589383,8.82501220703125,1.3310490903788263,16.318975323683674,5.07803064870501,12.57199376535749,-19.100006103515625,95.45461638897415,44.68539073955461,3.7469815583262145,11,-8.000015258789062,-9.900009155273438,6.649993896484375,28.79998779296875,18.699981689453125,3,0.059238717612480674,4.083390554665253,386.70001220703125,-1.2739730608763995,386.5,5.0,383.0,0.059238717612480674 5560,2021-11-12,404.20001220703125,404.20001220703125,396.6000061035156,400.0,166936.0,0.0189059737061108,2.619040006975426,0.38888935983837014,67.59099070986376,48.60547853637252,-16.44885360706786,-15.787543966550516,-3.050141736035073,16.24702616955699,32.252515662419654,7.600006103515625,-0.8419286835762136,15.680010986328114,5.285554003434129,26.0744679692221,10.482782494881121,20.877239477775106,-26.202006225585933,100.0,41.69592985495112,5.197228491447002,11,-12.150009155273438,-14.050003051757812,-0.850006103515625,21.29998779296875,3.599975585937557,4,0.04750119027611244,-1.0508453097400061,396.70001220703125,4.083390554665253,386.70001220703125,-1.2739730608763995,386.5,0.04750119027611244 5561,2021-11-15,402.0,404.1000061035156,398.0,404.0,100598.0,-0.005442880110316239,4.545429324455542,-0.4761890921773502,61.5808762687362,50.41807385564277,-13.50572412287221,-13.076594372242539,-2.4054065882354507,18.966432852112348,31.454805068567556,6.20001220703125,-0.7995443996226754,12.729998779296864,0.7531574486483805,24.706840109945347,6.7415781139726505,18.718419444621077,-22.953913769531255,90.67791678789642,31.355862601894543,5.9884206653242344,11,-9.949996948242188,-11.849990844726562,-1.375,23.5,9.100006103515625,0,0.05398012986823697,2.619040006975426,404.20001220703125,-1.0508453097400061,396.70001220703125,4.083390554665253,386.70001220703125,0.05398012986823697 5562,2021-11-16,402.1000061035156,403.7999877929688,398.6000061035156,402.7999877929688,122537.0,0.0002487714017802567,2.851864410611027,0.3499908447265909,63.87831508372891,52.37537398358024,-11.981157391152408,-12.99211718768629,-3.985208385212786,19.34696792852219,30.81624291013685,5.199981689453182,0.24238419665641686,12.290003967285145,-0.9766429280549005,25.55665086262519,5.656680519615122,18.923327414955168,-22.047762833984393,90.66663953993056,28.44560284632125,6.633323447670022,11,-10.050003051757812,-11.949996948242188,-1.75,23.399993896484375,14.199981689453182,1,0.042278039646742815,4.545429324455542,402.0,2.619040006975426,404.20001220703125,-1.0508453097400061,396.70001220703125,0.042278039646742815 5563,2021-11-17,405.3999938964844,405.3999938964844,398.6000061035156,402.0,248953.0,0.008206883220288175,3.0,-4.8572611937041,65.64192813530592,54.620418349619925,-14.028656133293794,-16.01034105675012,-8.683009081735406,16.51486488532663,30.046123485592734,6.79998779296875,0.48699485056567937,14.889991760253906,-0.09588501934922533,29.875868539857038,7.3970533704523405,22.382930150055472,-24.38183986945313,100.0,34.83107948925729,7.492938389801554,11,-12.75,-13.899993896484375,-6.7249908447265625,18.850006103515625,19.5,2,0.014553512543936886,2.851864410611027,402.1000061035156,4.545429324455542,402.0,2.619040006975426,404.20001220703125,0.014553512543936886 5564,2021-11-18,405.5,407.0,399.8999938964844,405.3999938964844,147840.0,0.00024668501485258787,3.580640080329983,0.02941361265943219,75.67566881664213,57.771710113382646,-12.495468722204919,-15.785555338250788,-10.018282345455816,16.814626139008624,29.494696801724253,7.100006103515625,1.7176904709778569,14.269998168945335,-2.1502866456711445,30.690282983561815,6.059855761637095,22.480140576253575,-23.018935580801553,85.57691461235318,14.198369377940168,8.21014240730823,11,-12.050003051757812,-13.199996948242188,-7.674995422363281,18.75,25.70001220703125,3,0.030086343297241136,3.0,405.3999938964844,2.851864410611027,402.1000061035156,4.545429324455542,402.0,0.030086343297241136 5565,2021-11-19,408.0,408.70001220703125,403.20001220703125,405.5,178835.0,0.006165228113440113,1.8204951641678926,24.998474214220323,72.91664606259775,61.33143364328896,-12.623223512376285,-17.92888601054267,-13.824114645157465,14.643573261111555,28.642314133743042,5.5,2.752632345297684,15.959997558593727,-2.095520702309443,34.0155158194969,6.932238428142114,24.98775668904534,-23.557420734337427,93.45783730441677,20.912871330708327,9.02775913045159,11,-13.349990844726562,-14.849990844726562,-10.324996948242188,16.25,24.0,4,0.018137239942363603,3.580640080329983,405.5,3.0,405.3999938964844,2.851864410611027,402.1000061035156,0.018137239942363603 5566,2021-11-22,413.1000061035156,418.6000061035156,407.0,408.8999938964844,246810.0,0.012500014959597072,-1.9000015258789062,1.6800048828125,83.56162283772946,65.61719388452764,-14.532809563715546,-21.849364044071592,-19.614107396445604,9.827271171260293,28.159863394931016,11.600006103515625,4.195355016656322,19.600003051757824,-0.31106365642290257,39.51106975993855,9.644469697667432,29.555536405848216,-26.2316835437162,72.5,-3.1502172012749554,9.955533354090365,11,-12.949996948242188,-15.0,-15.100006103515625,11.149993896484375,21.699981689453182,0,-0.012829867422511576,1.8204951641678926,408.0,3.580640080329983,405.5,3.0,405.3999938964844,-0.012829867422511576 5567,2021-11-23,407.70001220703125,413.0,405.70001220703125,410.7999877929688,153556.0,-0.013071880456789975,-1.0563416605058198,-0.7380872800197772,71.93764086335473,68.55561940002974,-6.492053249912885,-15.819139155639448,-14.806990001413226,15.476061837481893,27.40348072005958,7.399993896484375,5.7188430796953185,13.285008239746105,-7.495680641758213,34.06569712125042,2.8946637989939745,23.675352680498236,-17.023887621985864,45.500030517578125,-27.568777300148867,10.390344440752152,11,-5.70001220703125,-9.600006103515625,-12.925010681152344,16.54998779296875,27.0,1,0.008339450072809562,-1.9000015258789062,413.1000061035156,1.8204951641678926,408.0,3.580640080329983,405.5,0.008339450072809562 5568,2021-11-24,403.5,410.3999938964844,402.2999877929688,407.70001220703125,213531.0,-0.010301722053661533,-1.4545336847459445,1.3548533175821764,67.57319103729014,70.03965331280544,0.38180001384529305,-10.91879955360497,-11.23509269041051,19.797590503082233,26.398714659186666,8.100006103515568,7.784851987258094,8.284996032714844,-12.606431407864875,29.176423473294562,-2.1607176875750156,18.730709753004703,-9.473009632738183,19.251356970569326,-51.25905290700312,10.445713720289866,11,4.100006103515625,-5.399993896484375,-10.875,20.75,30.20001220703125,2,0.03172239849558567,-1.0563416605058198,407.70001220703125,-1.9000015258789062,413.1000061035156,1.8204951641678926,408.0,0.03172239849558567 5569,2021-11-25,411.20001220703125,413.1000061035156,403.5,403.7999877929688,162407.0,0.019083053796855598,-1.4000015258789062,-1.7619054539113113,75.18796690566347,70.8837617790054,-5.637978282107042,-17.707349266612823,-19.441561470773422,12.27787713311966,25.45014531438483,9.600006103515625,9.766590899236974,14.83000793457029,-6.940868541865029,36.60088441100561,3.94456969635263,25.71544617278795,-14.224259951418958,54.60131543719642,-19.182851248605232,10.885438238217647,11,-2.9000091552734375,-13.100006103515625,-19.75000762939453,13.04998779296875,28.399993896484375,3,0.03331707510396531,-1.4545336847459445,403.5,-1.0563416605058198,407.70001220703125,-1.9000015258789062,413.1000061035156,0.03331707510396531 5570,2021-11-26,403.7999877929688,405.5,398.1000061035156,402.0,189440.0,-0.01799616778789559,1.8461448173057737,0.2432407911449923,67.56753552303564,71.54894614059423,1.8990396438216521,-8.955001281493878,-12.3284933644469,19.70363317930611,23.697270993955744,13.100006103515625,11.723326607420518,6.279983520507869,-14.432035817707174,26.992002858722913,-4.076026148599681,16.63599318961542,14.800018310546818,27.80478872903991,-49.11172322245733,10.35600966910753,11,4.550018310546818,-5.699981689453182,-12.549987792968807,20.450012207031193,42.80001831054682,4,0.06785543645957381,-1.4000015258789062,411.20001220703125,-1.4545336847459445,403.5,-1.0563416605058198,407.70001220703125,0.06785543645957381 5571,2021-11-29,408.5,413.6000061035156,402.7999877929688,403.0,182783.0,0.011639456040402063,-2.6610080069518234,3.0555762775082957,68.21189476503017,72.03045499407214,-1.9914014880852164,-12.707744592250378,-16.892803662659333,14.99786602080269,22.593175989224605,10.800018310546818,12.616983317987433,9.964996337890625,-10.813460967307378,30.74345364308863,-0.42423231470837663,20.354224990489627,9.6900061035156,67.09673481602823,-10.404466171181127,10.38922865259899,11,-0.149993896484375,-10.399993896484375,-17.474998474121094,13.600006103515625,36.600006103515625,0,0.057527539779681724,1.8461448173057737,403.7999877929688,-1.4000015258789062,411.20001220703125,-1.4545336847459445,403.5,0.057527539779681724 5572,2021-11-30,404.8999938964844,411.70001220703125,403.1000061035156,405.5,160407.0,-0.008812744439450682,-3.095258855585831,-0.10909201882102272,64.26329079532634,71.87727306740776,2.2881778139463336,-7.840016238508838,-13.186459173584012,18.515239867044897,21.42941431849839,8.600006103515625,11.95148333889415,5.304991149902321,-14.423425629499548,25.03340792930419,-4.559217239798613,15.169199539603255,12.888212207031245,43.87088898689516,-33.04965959386407,9.86420838970094,11,3.45001220703125,-6.79998779296875,-15.699989318847656,17.20001220703125,34.70001220703125,1,0.07384537996344998,-2.6610080069518234,408.5,1.8461448173057737,403.7999877929688,-1.4000015258789062,411.20001220703125,0.07384537996344998 5573,2021-12-01,415.3999938964844,419.3999938964844,405.2999877929688,407.1000061035156,245865.0,0.02593232936102341,-1.3697440631892217,-13.833172269976094,64.54118088168642,70.64010774130156,-7.424962093841202,-17.056523948376196,-23.604212037315904,7.957697776441137,20.38340432353548,14.5,12.20218683627536,14.434991455078148,-5.704340103537788,34.574323013694084,4.36532567577018,24.504657234386116,-17.29998779296875,81.22064651454673,6.370054063934305,10.069665779307972,12,-6.649993896484375,-16.899993896484375,-25.824989318847656,6.100006103515625,28.300018310546875,2,0.04646128693818996,-3.095258855585831,404.8999938964844,-2.6610080069518234,408.5,1.8461448173057737,403.7999877929688,0.04646128693818996 5574,2021-12-02,418.0,418.7999877929688,410.0,412.2999877929688,158839.0,0.00625904222849738,1.4109595913145772,0.686749468699207,61.61613463061969,69.38449535997067,-9.013210888837818,-18.120425944104397,-26.325399379193755,5.353005371783752,19.609773551435428,8.799987792968807,12.451271717217026,15.469998168945324,-4.865513641806501,35.80550997969715,5.302242263569383,25.637754074321265,-19.473994140624995,93.42725493511071,20.859097267062253,10.167755905375916,12,-9.25,-19.5,-28.42499542236328,3.0,26.20001220703125,3,0.03755983781586414,-1.3697440631892217,415.3999938964844,-3.095258855585831,404.8999938964844,-2.6610080069518234,408.5,0.03755983781586414 5575,2021-12-03,410.0,420.6000061035156,409.20001220703125,420.0,108295.0,-0.019138755980861233,1.0357109770518962,-1.754382207754678,56.13496243346521,66.33708864838576,-0.7819013312949892,-8.542162705978399,-18.39696916618709,13.298558747283153,18.64640885541047,11.399993896484375,12.135394608871422,6.18999786376952,-12.496431843296307,24.876427570835347,-3.1532169897633935,15.533212717302433,-11.056514379882799,40.44946517142098,-28.595768752966094,9.343214853532924,12,-0.649993896484375,-10.899993896484375,-20.42499542236328,11.0,40.399993896484375,4,0.07219513683784307,1.4109595913145772,418.0,-1.3697440631892217,415.3999938964844,-3.095258855585831,404.8999938964844,0.07219513683784307 5576,2021-12-06,411.5,415.1000061035156,409.20001220703125,413.20001220703125,84692.0,0.003658536585365857,1.1454523259943181,0.170001220703125,57.05704536071422,64.68368914809237,-2.830374246098586,-8.218927131016585,-19.736589971202193,11.846487876727224,17.25310278277033,5.899993896484375,11.396483473777494,6.2649978637695085,-9.918717085596882,22.4487128131359,-1.8268596109136865,14.356855338452704,-11.690253560546864,47.999965122767854,-17.55392653378498,8.091857474683206,12,-2.149993896484375,-11.25,-23.29999542236328,9.5,26.5,0,0.08529770620538435,1.0357109770518962,410.0,1.4109595913145772,418.0,-1.3697440631892217,415.3999938964844,0.08529770620538435 5577,2021-12-07,423.1000061035156,423.6000061035156,413.6000061035156,415.0,563534.0,0.028189565257632054,1.1978007237020816,-4.764675259397551,61.815749008078,64.0439733670688,-13.428291365355562,-17.851624757634227,-30.773766761033244,0.25696767921618857,17.006655939272797,12.100006103515625,11.067729351973412,16.035003662109375,0.5073371495917627,31.562670174626987,8.271170405850569,23.79883691836818,-22.4586492775,97.2677622966539,34.581012918601516,7.763833256258819,12,-12.25,-21.350006103515625,-34.900001525878906,-6.9499969482421875,13.699981689453182,1,0.05199716304097013,1.1454523259943181,411.5,1.0357109770518962,410.0,1.4109595913145772,418.0,0.05199716304097013 5578,2021-12-08,418.70001220703125,425.2999877929688,416.1000061035156,423.1000061035156,141927.0,-0.010399418182489684,1.0909150809586587,-0.5432087137038893,58.33333333333334,62.171236303476554,-7.426395643129865,-11.522094801496792,-25.6989489204625,4.544568482173474,16.792603958339182,9.199981689453182,9.642783934903491,10.035009765624977,-3.0614393697528612,23.131458901002816,3.486785197936058,16.583234333313897,-16.681136424365604,59.006300657360796,-0.7525693574877295,6.548224567688927,12,-7.0000152587890625,-16.100021362304688,-33.07501220703125,-2.5500030517578125,21.29998779296875,2,0.049916391896712264,1.1978007237020816,423.1000061035156,1.1454523259943181,411.5,1.0357109770518962,410.0,0.049916391896712264 5579,2021-12-09,420.20001220703125,425.2999877929688,416.1000061035156,423.1000061035156,257002.0,0.0035825172110535153,1.5205576806504644,0.6590904361938978,57.800512007992324,61.08601146847174,-8.398702136959741,-11.774973288921672,-26.660419020690654,2.8215999754962127,18.331895965002147,9.199981689453182,9.242615564778589,10.360009765625023,-2.429695088985113,23.14971462023516,3.9651573383199548,16.75486219293009,-16.318647463541367,68.32308497168093,12.297041354899363,6.394852427305067,12,-6.150024414062443,-17.600021362304688,-34.57501220703125,-6.4000091552734375,30.099975585937557,3,0.05592574801835459,1.0909150809586587,418.70001220703125,1.1978007237020816,423.1000061035156,1.1454523259943181,411.5,0.05592574801835459 5580,2021-12-10,423.3999938964844,425.2999877929688,418.6000061035156,420.0,143254.0,0.007615377430966186,-1.1612907989230399,-1.1724141559767225,56.749660027197834,59.81242983093482,-9.52801393419088,-14.190334329446443,-29.286478395303675,-0.7622415518100638,20.20452709053734,6.699981689453182,9.47339582489144,12.599992370605491,-1.2459306648842698,26.445915406095253,5.677030852860639,19.522953888350344,-17.80513930903618,88.19877777861991,32.84147491445485,6.92296151774488,12,-9.199996948242188,-20.800003051757812,-38.149993896484375,-9.599990844726562,36.70001220703125,4,0.04912616582519891,1.5205576806504644,420.20001220703125,1.0909150809586587,418.70001220703125,1.1978007237020816,423.1000061035156,0.04912616582519891 5581,2021-12-13,423.70001220703125,430.20001220703125,423.1000061035156,423.3999938964844,165276.0,0.000708593091336196,-14.77789834186701,0.08824083797829657,61.235943497962374,59.47605790900548,-8.32011450509674,-13.47200353056735,-28.919884303295248,-1.4115473948305635,22.315581782805214,7.100006103515625,8.5628326473186,11.815010070800781,-2.5196828440636523,26.149702985665215,4.647663613368593,18.98235652823297,-16.52874696314143,60.843387891144204,4.064089126954684,7.167346457432205,12,-5.95001220703125,-18.650009155273438,-38.45001220703125,-9.900009155273438,29.399993896484375,0,0.06301624007602524,-1.1612907989230399,423.3999938964844,1.5205576806504644,420.20001220703125,1.0909150809586587,418.70001220703125,0.06301624007602524 5582,2021-12-14,419.1000061035156,426.0,417.70001220703125,424.70001220703125,127325.0,-0.010856752350688947,1.024391787031489,-18.665547757094902,60.89384879577155,59.07079878834828,-1.6695837187651819,-7.940196773321873,-23.660736245268595,2.770555269632723,24.167641489748725,8.29998779296875,8.507938898533666,6.3650039672851335,-7.536199195062807,20.266207129633074,-0.5855976138888082,13.315605548459075,-9.625866163311684,21.276586534611464,-38.58706905021806,6.9506015811739665,12,0.600006103515625,-13.699996948242188,-34.42500305175781,-5.3000030517578125,18.399993896484375,1,0.04509662042766993,-14.77789834186701,423.70001220703125,-1.1612907989230399,423.3999938964844,1.5205576806504644,420.20001220703125,0.04509662042766993 5583,2021-12-15,411.2999877929688,422.20001220703125,409.2999877929688,420.0,232764.0,-0.018611353369010097,-1.0314979550839445,1.553571915139417,50.06971791060789,57.787863597235855,6.1325951135539185,0.34203391057343424,-15.430140434109148,10.056765655798586,25.401280223337793,12.900024414062443,7.885614018151443,-1.7300140380858693,-15.220149290448603,11.760121214276865,-8.475081664267236,5.015053588095498,18.900024414062443,9.569366812099576,-48.85483687930231,6.745067626181356,12,8.400024414062443,-5.349975585937557,-26.874984741210994,2.5000152587890057,38.30001831054682,2,0.06199854305085872,1.024391787031489,419.1000061035156,-14.77789834186701,423.70001220703125,-1.1612907989230399,423.3999938964844,0.06199854305085872 5584,2021-12-16,417.70001220703125,421.70001220703125,412.5,419.6000061035156,208585.0,0.015560478006344969,2.0163944267954075,0.2183897966199213,59.83027582336943,58.19845397389188,-0.35141237794749713,-5.372588241522976,-21.39371272708388,3.119047847046204,26.472704627016537,10.400024414062443,7.972061487852841,4.060009765625011,-9.095648315071173,17.215667846321196,-2.517819274723081,10.637838805973104,12.081999511718777,40.19145742437766,-21.19272455718145,6.577829040348095,12,2.0,-9.900009155273438,-33.27500915527344,-3.9000091552734375,37.5,3,0.053387567970469396,-1.0314979550839445,411.2999877929688,1.024391787031489,419.1000061035156,-14.77789834186701,423.70001220703125,0.053387567970469396 5585,2021-12-17,415.3999938964844,417.2999877929688,410.0,415.20001220703125,208645.0,-0.005506387941896618,2.650021743940232,-0.10525385887984066,55.05123417321365,57.97558606416959,3.123632343488225,-2.624305187603113,-18.491213468110914,4.876910322764047,27.226482238747916,7.70001220703125,7.218070066126586,1.3899917602539062,-11.511569219935666,14.291552740443478,-5.060788729840908,7.840772250348721,13.972377343750054,29.18659798029336,-30.17478534487493,6.450780490094792,12,4.350006103515625,-1.9999847412109375,-27.649993896484375,-1.5999908447265625,48.300018310546875,4,0.08401539337812647,2.0163944267954075,417.70001220703125,-1.0314979550839445,411.2999877929688,1.024391787031489,419.1000061035156,0.08401539337812647 5586,2021-12-20,407.7999877929688,411.3999938964844,405.6000061035156,407.70001220703125,143788.0,-0.018295633642713693,-1.6976763991994437,0.49992369906941286,52.005526081526206,56.88556129455274,11.335663170632415,4.804613137272213,-10.322708395178495,11.865902080225396,26.605124409699666,9.79998779296875,6.347434670249186,-5.945013427734295,-19.139673315301422,7.249646459832832,-12.542343371517859,0.6523165160492681,21.170935778320313,10.784227194461636,-48.44898468959789,6.597329943783554,12,10.10002136230463,6.300018310546818,-16.699981689453182,6.000015258789006,30.700012207031193,0,0.12824919047594086,2.650021743940232,415.3999938964844,2.0163944267954075,417.70001220703125,-1.0314979550839445,411.2999877929688,0.12824919047594086 5587,2021-12-21,411.1000061035156,414.2999877929688,409.20001220703125,412.0,140290.0,0.008092247202866831,-1.1702108318345275,-9.002136752131634,46.69740296268516,55.592680142258494,6.877699414953781,1.868155377867481,-13.026725972468569,7.899197186196375,26.308965938520835,6.5,6.504488687873504,-2.8149948120117188,-15.767105750919598,10.13711612689616,-9.291050281465687,3.661060657442249,16.936080769062528,33.132517938262595,-22.356129685198894,6.476055469453947,12,6.8000030517578125,3.0500030517578125,-20.0,2.6999969482421875,37.29998779296875,1,0.10216492185948622,-1.6976763991994437,407.7999877929688,2.650021743940232,415.3999938964844,2.0163944267954075,417.70001220703125,0.10216492185948622 5588,2021-12-22,416.2999877929688,416.2999877929688,410.5,412.6000061035156,93983.0,0.012648945785089127,2.1351440519295624,-4.1111186463667515,48.74445319951897,54.58645138576144,1.4544198839334967,-2.4492917964198,-17.699841099165553,1.9474213155586426,26.674819657268266,5.799987792968807,6.632135033859527,1.7449874877930256,-10.271409453453202,13.761384429039254,-4.263210982830117,7.753185958416168,10.838655848846827,66.45948840427282,15.118384478709771,6.008198470623125,12,1.6000213623046307,-2.1499786376953693,-25.199981689453182,-2.4999847412109943,45.5,2,0.05092484465210756,-1.1702108318345275,411.1000061035156,-1.6976763991994437,407.7999877929688,2.650021743940232,415.3999938964844,0.05092484465210756 5589,2021-12-23,424.8999938964844,426.20001220703125,416.8999938964844,416.8999938964844,95453.0,0.020658194464787005,-1.3250045776367188,2.1621728623155203,60.907742742923915,55.04846057639768,-7.161936345107506,-10.509112176514918,-25.771794689233445,-7.290150546954351,27.104995784261394,9.900024414062443,5.577151658136756,9.659994506835915,-3.0906422222518017,22.41063123592363,3.284676142292028,16.0353128713798,1.3771042437992378,93.6892333719988,39.27796500311672,6.375318364543865,12,-6.9999847412109375,-10.749984741210938,-32.82499694824219,-11.949996948242188,35.39999389648443,3,0.05813135458187069,2.1351440519295624,416.2999877929688,-1.1702108318345275,411.1000061035156,-1.6976763991994437,407.7999877929688,0.05813135458187069 5590,2021-12-27,431.20001220703125,432.6000061035156,425.1000061035156,425.1000061035156,54690.0,0.014827061428675181,-1.4590139330114815,0.7625007629394531,63.47468255081529,55.29720936004801,-13.6775013076076,-15.442904695239122,-31.44677046871584,-14.143284802672156,28.636133459257795,7.70001220703125,5.25915283897001,14.590011596679688,1.145708732517278,28.034314460842097,7.867860164598483,21.312163028760892,-25.600006103515625,94.81483742042825,37.957053574883396,6.722151432081207,12,-12.100006103515625,-15.850006103515625,-38.32501220703125,-19.95001220703125,25.899993896484375,0,0.05565862551153389,-1.3250045776367188,424.8999938964844,2.1351440519295624,416.2999877929688,-1.1702108318345275,411.1000061035156,0.05565862551153389 5591,2021-12-28,432.0,433.70001220703125,430.0,431.2999877929688,61122.0,0.0018552592076102048,-1.2424399356354152,0.11475598469118813,57.14284314719597,54.88043095465072,-14.724790471754659,-15.169826884759459,-31.460910112395368,-15.566010537736474,29.369483116536234,3.70001220703125,4.921033380810854,14.214999389648426,-0.3092203028026006,28.739219082099453,6.952889543422941,21.47710923587391,-25.859993896484355,93.06117466517857,39.608302059369976,7.262109846225512,12,-12.349990844726562,-16.099990844726562,-38.09999084472656,-21.050003051757812,21.799987792968807,1,0.07337965788664635,-1.4590139330114815,431.20001220703125,-1.3250045776367188,424.8999938964844,2.1351440519295624,416.2999877929688,0.07337965788664635 5592,2021-12-29,434.7999877929688,434.7999877929688,430.1000061035156,431.7999877929688,81642.0,0.006481453224464806,2.1333211263021212,4.285639550091899,63.2619078742296,56.346229839497575,-16.833785006676464,-16.458778820688792,-33.56493383400567,-19.093740304675578,30.174260216301874,4.699981689453182,4.527324984026848,15.519987487793003,0.4355761686653068,30.6043988069207,7.977781828229126,23.06219314735688,-27.557581445312564,100.0,45.297766510624484,7.5422056595638525,12,-14.59999084472662,-18.34999084472662,-35.674980163574276,-23.84999084472662,28.800018310546818,2,0.008509687927574117,-1.2424399356354152,432.0,-1.4590139330114815,431.20001220703125,-1.3250045776367188,424.8999938964844,0.008509687927574117 5593,2021-12-30,434.70001220703125,438.0,434.3999938964844,434.8999938964844,90139.0,-0.00022993465672582758,-7.999809269502194,-0.06666056315104167,62.225959578909254,56.612416923446446,-14.600887298886505,-15.640662928474967,-32.75903061912231,-19.71829902709976,30.367075083890754,3.600006103515625,3.738218577912562,14.455010986328148,-1.992098758128634,30.90212073078493,6.231456114099728,22.678565858556567,-25.80415097265626,84.36025195073799,30.084649292023954,8.223554872228402,12,-12.900009155273438,-16.650009155273438,-34.65000915527344,-30.20001220703125,34.399993896484375,3,0.031515945030450965,2.1333211263021212,434.7999877929688,-1.2424399356354152,432.0,-1.4590139330114815,431.20001220703125,0.031515945030450965 5594,2022-01-03,433.70001220703125,436.7999877929688,431.20001220703125,435.7999877929688,95228.0,-0.0023004370184460665,1.731711674159597,10.500839310239868,59.01926987715489,57.05330977943992,-12.396201647208727,-14.128526568739574,-31.040497396266346,-19.427263229287234,30.38153000128506,5.599975585937557,3.290366980606109,12.670010375976574,-4.793232290237768,30.133253042190915,3.938389042869403,21.401631709083745,-22.47581987140626,66.666745523495,15.993072046502505,8.73162133310718,1,-11.900009155273438,-15.650009155273438,-30.850006103515625,-33.50001525878906,44.699981689453125,0,0.06479127229658399,-7.999809269502194,434.70001220703125,2.1333211263021212,434.7999877929688,-1.2424399356354152,432.0,0.06479127229658399 5595,2022-01-04,439.6000061035156,442.5,433.70001220703125,434.0,117280.0,0.013603859189351253,-1.8387141232815354,-2.6667005754809487,62.67941233016398,58.239297140399664,-16.206733259527084,-18.65364310345177,-36.161150981297226,-26.037851368671568,30.39578247806879,8.79998779296875,4.6193555783040665,17.090003967285156,-1.4229167622764294,35.60292469684674,7.833543602504335,26.346464332065977,-26.23374915474062,76.800048828125,26.280382336489367,9.256460364780796,1,-13.75,-19.300003051757812,-36.400001525878906,-41.75,34.69998168945318,1,0.047088219749885196,1.731711674159597,433.70001220703125,-7.999809269502194,434.70001220703125,2.1333211263021212,434.7999877929688,0.047088219749885196 5596,2022-01-05,446.6000061035156,449.0,439.8999938964844,439.8999938964844,139059.0,0.015923566657894073,-1.716414783234493,1.1964294472509687,71.12133988499899,60.953067909545645,-19.13656927470987,-24.12617204676451,-42.029722369381375,-33.612765391793914,30.576783257897073,9.399993896484375,4.917895131610749,22.335003662109386,1.6852082820039982,42.984799042214775,12.010105972056692,32.65990135216208,-30.320374849618133,87.30161549453832,31.71627574923763,10.324897690052692,1,-16.850006103515625,-20.70001220703125,-43.375,-49.15000915527344,29.100006103515625,2,0.02351097146551817,-1.8387141232815354,439.6000061035156,1.731711674159597,433.70001220703125,-7.999809269502194,434.70001220703125,0.02351097146551817 5597,2022-01-07,445.1000061035156,450.0,440.5,448.1000061035156,151157.0,-0.0033587102093597387,1.7941226629327445,-0.44776037823508513,78.74150321861735,64.28607346722325,-13.752722791824908,-22.02258925120293,-39.569704847566356,-32.71181886914121,30.056399573055504,9.5,5.914715669301586,19.735003662109364,-2.901747522977871,42.3717548471966,8.416628069565775,31.053379254652953,-24.89393060008581,73.93618575477487,12.012527961251465,11.318375592543616,1,-11.650009155273438,-18.550003051757812,-41.875,-47.75,23.899993896484375,4,0.019546127994053197,-1.716414783234493,446.6000061035156,-1.8387141232815354,439.6000061035156,1.731711674159597,433.70001220703125,0.019546127994053197 5598,2022-01-10,439.6000061035156,448.70001220703125,437.2999877929688,447.20001220703125,111443.0,-0.01235677358926135,1.1509467641309155,2.5333353678385415,68.91191382130191,65.17542580926523,-5.140631394583863,-15.680478226193657,-33.0925524713154,-27.77069686883192,29.187077654185796,11.400024414062443,7.793997279581276,13.190003967285179,-10.072252076702227,36.452260011272585,1.5588759452914474,24.82113198927891,-15.222781170566009,44.68084761005003,-19.165947258031125,11.631128021993716,1,-2.0500030517578125,-11.95001220703125,-36.375,-42.25,38.19998168945318,0,0.054595085684208566,1.7941226629327445,445.1000061035156,-1.716414783234493,446.6000061035156,-1.8387141232815354,439.6000061035156,0.054595085684208566 5599,2022-01-11,443.70001220703125,444.5,439.2999877929688,440.6000061035156,149807.0,0.009326674355300657,1.2127797726106675,-0.407895212358003,73.70186515111317,66.31177943152056,-7.033002521822425,-18.89859458515815,-36.166959953645005,-32.33317454511263,28.270776498608086,5.200012207031193,10.224068933647175,16.115010070800793,-8.177711886906536,40.40773202850812,3.9686490919471,28.261371049654485,-15.7355987646946,61.34973919620757,-6.597076521665365,12.146360978853666,1,-3.70001220703125,-15.900009155273438,-40.07501220703125,-45.95001220703125,38.899993896484375,1,0.05724587152959715,1.1509467641309155,439.6000061035156,1.7941226629327445,445.1000061035156,-1.716414783234493,446.6000061035156,0.05724587152959715 5600,2022-01-12,444.20001220703125,446.7999877929688,442.6000061035156,445.0,119696.0,0.0011268875056209549,-1.099990844726591,-0.2580600702887351,84.60079972336895,69.36266349553978,-6.1407964383683975,-18.720205931945998,-35.37906825261223,-33.28306340862321,27.370363393739527,4.199981689453182,12.365482975934299,15.575009155273449,-9.723461125686299,40.8734794362332,2.9257740147936033,28.224244295753294,-13.150616646621756,54.330848676211005,-19.985496438857282,12.64923514047986,1,-4.1500091552734375,-16.400009155273438,-40.57501220703125,-46.45001220703125,36.79998779296875,2,0.07699230245296196,1.2127797726106675,443.70001220703125,1.1509467641309155,439.6000061035156,1.7941226629327445,445.1000061035156,0.07699230245296196 5601,2022-01-13,450.3999938964844,450.3999938964844,443.3999938964844,444.20001220703125,126054.0,0.013957635117226141,1.258071184922303,-7.750095368886854,85.4054333445872,71.82305521446841,-10.56754929995941,-24.05040745870599,-40.43112177835144,-39.78488874035975,26.12636409022239,7.0,13.17530540232417,20.439991760253918,-6.527084007684664,47.4070675281925,6.956453876284627,33.92352964422321,-16.697513714532192,100.0,19.628410562520656,13.483537883969296,1,-9.599990844726562,-22.399993896484375,-46.17498779296875,-52.04998779296875,34.39999389648443,3,0.05306393032939827,-1.099990844726591,444.20001220703125,1.2127797726106675,443.70001220703125,1.1509467641309155,439.6000061035156,0.05306393032939827 5602,2022-01-14,438.0,448.5,435.6000061035156,448.1000061035156,295335.0,-0.02753107030310986,1.366972682552615,-1.62903805356343,67.30464840996962,72.38735397347511,2.608403769807637,-10.711034040496429,-26.85855029364825,-27.792245707133247,25.426752401147017,14.79998779296875,13.012341660725781,7.094998168945324,-19.5928727084667,33.78286904635735,-6.248937269760688,20.438933607651336,12.399993896484375,16.216188351348343,-63.19229986654394,13.343935438706021,1,2.8000030517578125,-10.0,-33.19999694824219,-39.649993896484375,40.0,4,0.08607308723066498,1.258071184922303,450.3999938964844,-1.099990844726591,444.20001220703125,1.2127797726106675,443.70001220703125,0.08607308723066498 5603,2022-01-17,436.7999877929688,442.2999877929688,436.7999877929688,438.0,133675.0,-0.0027397538973314983,-8.166573419460713,0.11881301800535458,60.7594964650905,72.58071248324573,4.623873414224988,-7.9081276432249865,-24.614351402535192,-26.956409674020108,26.08675264348009,5.5,13.482035607790465,4.619985961914097,-20.515576728644817,29.75554865247301,-7.94779538336536,17.187767307193553,13.600006103515568,8.10799107566342,-66.62335020824057,12.567781345279469,1,5.250015258789006,-8.799987792968807,-30.499984741210994,-36.94998168945318,36.10000610351557,0,0.07371797872460828,1.366972682552615,438.0,1.258071184922303,450.3999938964844,-1.099990844726591,444.20001220703125,0.07371797872460828 5604,2022-01-18,440.0,443.20001220703125,432.0,436.0,239299.0,0.007326035477244419,1.153843445191732,-3.333299425258283,58.429114966021395,72.10845722056322,2.694890558284442,-9.857204806202844,-26.669554732721735,-30.465769456734108,26.524883326029414,11.20001220703125,13.422941670083901,6.704998779296886,-17.693669130779824,31.103666689373597,-5.494335175741469,18.90433273433524,10.103994140624991,43.478275291865906,-27.526549309174307,12.199333955038348,1,1.1999969482421875,-12.0,-32.850006103515625,-39.30000305175781,37.0,1,0.08590906316583813,-8.166573419460713,436.7999877929688,1.366972682552615,438.0,1.258071184922303,450.3999938964844,0.08590906316583813 5605,2022-01-19,450.2999877929688,454.0,436.1000061035156,437.8999938964844,171528.0,0.02340906316583813,-1.2375035047597975,3.099998474121108,64.8298235617653,71.40939985131504,-6.624305193866348,-18.34929053391926,-35.60729560289337,-41.03591493030382,27.71822322347469,17.899993896484375,13.776030469826992,15.259986877441463,-8.738649191147772,39.2586229460307,3.2606688431468456,27.25930491173608,-18.299987792968807,83.18176269531276,14.348650094088981,11.99931803429462,1,-7.299987792968807,-20.499984741210994,-41.97499847412115,-49.59999084472662,5.900024414062443,2,0.07173000041340694,1.153843445191732,440.0,-8.166573419460713,436.7999877929688,1.366972682552615,438.0,0.07173000041340694 5606,2022-01-20,460.1000061035156,462.7999877929688,451.70001220703125,451.8999938964844,271850.0,0.02176331018479294,-1.581396999332883,0.6612916325189535,68.4134097916586,70.26183391498628,-15.989421893308588,-25.328848240027526,-43.85797044832799,-51.02310631440366,29.843126850408773,12.5,14.81299186446671,22.44500427246095,-0.42722656626773414,45.31723511118963,11.008888853096607,33.88111969182529,-28.100006103515625,91.23382220927519,25.254904501783187,11.43611541936434,1,-12.70001220703125,-25.900009155273438,-51.70001220703125,-59.40000915527344,14.5,3,0.04542489376055814,-1.2375035047597975,450.2999877929688,1.153843445191732,440.0,-8.166573419460713,436.7999877929688,0.04542489376055814 5607,2022-01-21,453.1000061035156,460.3999938964844,451.5,455.3999938964844,307647.0,-0.01521408369298105,-2.236361416903409,-0.2804858986669049,62.169307150114605,69.51265539596548,-8.644325752184955,-15.832733409708112,-35.47085621269224,-44.23691711575594,31.716094163297086,8.899993896484375,14.99613987104783,13.345004272460926,-6.812743830163754,33.502752375085606,3.2661302211486145,23.423878323773238,-19.86800659179687,68.50654047444932,4.6522763288448346,10.078874051312326,1,-5.70001220703125,-18.900009155273438,-41.70000457763672,-49.94999694824219,14.5,4,0.06996243933444357,-1.581396999332883,460.1000061035156,-1.2375035047597975,450.2999877929688,1.153843445191732,440.0,0.06996243933444357 5608,2022-01-24,437.5,452.5,431.70001220703125,451.70001220703125,190180.0,-0.034429498771517686,1.63291188139083,6.173951118541518,52.10642310349518,67.11316183511903,7.405204143886465,1.5146141097698091,-18.642857994497263,-28.919655014452474,32.60627380677329,21.399993896484375,13.547878980726978,-3.31500244140625,-20.25182414383562,13.62181926102312,-11.783413292620935,5.153408409808435,25.299987792968807,18.649493074172458,-42.996344706688404,8.468410851214697,1,9.75,-3.3000030517578125,-24.949989318847656,-34.34999084472656,21.70001220703125,0,0.09257142857142853,-2.236361416903409,453.1000061035156,-1.581396999332883,460.1000061035156,-1.2375035047597975,450.2999877929688,0.09257142857142853 5609,2022-01-25,449.6000061035156,452.0,439.0,439.0,278183.0,0.02765715680803571,-1.4528287763321923,-0.7464786613540337,55.186720678123216,63.84493083009173,-4.212907368097888,-9.106969061261282,-29.671329528991862,-41.26046218334244,32.509825741045425,14.5,12.04333130896589,7.5500030517578125,-8.049928977523223,23.149935081038848,-0.24996296288270514,15.34996906639833,12.577982177734441,57.55629565374385,-2.082886981364119,7.79996601464051,1,-2.350006103515625,-15.400009155273438,-36.774993896484375,-46.44999694824219,22.899993896484375,1,0.05182381556196902,1.63291188139083,437.5,-2.236361416903409,453.1000061035156,-1.581396999332883,460.1000061035156,0.05182381556196902 5610,2022-01-26,455.20001220703125,459.0,447.1000061035156,452.8999938964844,197495.0,0.012455529420580813,1.4040406531382261,0.21698273454616646,54.52631754782666,60.413917963785,-9.03902155743151,-13.509399197741345,-34.35442018995883,-47.15737275555273,32.06550655673697,11.899993896484375,11.822145856831014,11.950009155273449,-3.827058587861643,27.72707689840854,4.061475283705931,19.838543026840966,6.368416552734459,75.56276028276359,18.62035810076288,7.888533871567543,1,-7.95001220703125,-21.000015258789062,-41.45000457763672,-52.05000305175781,8.099975585937557,2,0.04789100880571562,-1.4528287763321923,449.6000061035156,1.63291188139083,437.5,-2.236361416903409,453.1000061035156,0.04789100880571562 5611,2022-01-27,463.70001220703125,464.0,446.3999938964844,450.5,141926.0,0.01867311021980833,1.5507277785394893,5.739090052675574,59.117647322816346,59.50425117632353,-17.270153131374627,-20.56723904919056,-41.74890537468639,-55.998877314348306,31.644108718934316,17.600006103515625,11.144937421451232,18.865008544921864,1.552122359652742,36.177894730190985,10.208565452287303,27.521451637556424,-32.0,99.07124487200564,42.449345256202164,8.65644309263455,1,-15.850006103515625,-28.900009155273438,-47.12500762939453,-60.55000305175781,-8.900024414062443,3,-0.01617425016726426,1.4040406531382261,455.20001220703125,-1.4528287763321923,449.6000061035156,1.63291188139083,437.5,-0.01617425016726426 5612,2022-01-28,438.5,479.6000061035156,423.20001220703125,463.70001220703125,861731.0,-0.05434550688728479,-1.021505599812738,-1.909090068387055,49.54806667323659,58.258536755006425,8.949364018891629,5.190290362840756,-15.716635364159174,-31.237681646314854,30.734374466651428,56.399993896484375,9.300654020866148,-6.5200042724609375,-23.456370356891682,10.416361811969807,-14.988187314676281,1.9481787697544064,25.5,27.12764086650452,-29.723948455731815,8.46818304221536,1,12.900009155273438,5.9000091552734375,-22.49999237060547,-35.34999084472656,23.100006103515625,4,0.0823261256636616,1.5507277785394893,463.70001220703125,1.4040406531382261,455.20001220703125,-1.4528287763321923,449.6000061035156,0.0823261256636616 5613,2022-01-31,448.3999938964844,457.20001220703125,441.0,445.0,355170.0,0.022576953013647483,-1.8421089263963808,-0.13492032736141757,51.843129633135725,57.52676060690802,0.9698647680546628,-3.826918253140775,-24.758558056201196,-41.486654805274725,29.514072888332787,18.70001220703125,6.955549489031341,2.6949905395507585,-13.57917352116192,18.969154600263437,-5.442091490805581,10.832072569907098,31.20001220703125,44.680823433606676,-11.122522609619509,8.137082030356327,1,3.0000152587890625,-3.3499908447265625,-32.37498474121094,-45.24998474121094,5.0,0,0.042818939492366814,-1.021505599812738,438.5,1.5507277785394893,463.70001220703125,1.4040406531382261,455.20001220703125,0.042818939492366814 5614,2022-02-01,461.7999877929688,464.5,451.6000061035156,456.1000061035156,240897.0,0.029884018909192678,1.3243219465255345,1.6764682122950325,56.267796483436626,56.5754242648715,-10.071753848243816,-15.82515737536994,-37.130304067873055,-55.0670444798256,28.62467966329231,16.100006103515625,6.942550316183315,14.689985656738315,-2.065081168407005,31.445052481883636,6.312452244165684,23.067519069310947,17.800018310546818,68.43968043114211,11.935773685554715,8.377533412572658,2,-10.39997863769537,-13.549987792968807,-45.77497863769537,-58.64997863769537,-8.599975585937557,1,-0.005630090200658855,-1.8421089263963808,448.3999938964844,-1.021505599812738,438.5,1.5507277785394893,463.70001220703125,-0.005630090200658855 5615,2022-02-02,460.2999877929688,465.7999877929688,454.20001220703125,465.0,217688.0,-0.0032481594622139065,2.6825390674197096,-0.8245661939103669,53.64774899760921,54.9347952877549,-7.827192589782612,-13.38089840781032,-34.67888087293949,-53.79471834543415,27.249628315173908,11.599975585937557,7.710974948116132,12.15498657226567,-5.1936337254502405,29.50360686998158,3.480676423407715,20.829296721123626,18.172018432617108,65.78010567524217,14.167691561314463,8.674310148857959,2,-8.89997863769537,-8.89997863769537,-44.27497863769537,-56.39997863769537,13.700012207031193,2,0.026504480839826705,1.3243219465255345,461.7999877929688,-1.8421089263963808,448.3999938964844,-1.021505599812738,438.5,0.026504480839826705 5616,2022-02-03,457.1000061035156,463.70001220703125,455.70001220703125,463.3999938964844,144248.0,-0.00695194823879175,1.3188323750552853,1.3404194532822706,57.5494077058193,54.42147312727764,-5.696568152665634,-9.859448967419041,-30.709457364493915,-50.554324159724956,25.324710212153427,8.0,8.488567931887644,8.430004882812511,-9.351843207464867,26.21185297308989,-0.4609191623261495,17.320928927951172,20.26656024169921,60.10637866150105,3.8506592640223047,8.890924045138682,2,-5.6999969482421875,-5.6999969482421875,-39.875,-52.0,41.69998168945318,3,0.013563731364398812,2.6825390674197096,460.2999877929688,1.3243219465255345,461.7999877929688,-1.8421089263963808,448.3999938964844,0.013563731364398812 5617,2022-02-04,453.7999877929688,460.8999938964844,451.0,460.3999938964844,184850.0,-0.00721946678294183,1.6052594594377543,1.0476220463286707,56.6096404195003,54.92183060683377,-2.555559950420104,-6.191681757670096,-26.488394935383837,-47.1464500171204,23.230452927889818,9.899993896484375,7.886715475689243,4.694987487793014,-13.144705040694475,22.534680016280504,-4.224858776450731,13.614833752036759,22.483247469482365,51.61287940874636,-10.289826230900346,8.919846264243732,2,-2.3999786376953693,-2.3999786376953693,-36.02497863769537,-48.14997863769537,61.20001220703119,4,0.0022036139861163484,1.3188323750552853,457.1000061035156,2.6825390674197096,460.2999877929688,1.3243219465255345,461.7999877929688,0.0022036139861163484 5618,2022-02-07,463.6000061035156,463.6000061035156,454.20001220703125,456.5,249159.0,0.021595457413317032,1.6478833283903496,-1.0757575056989306,58.7278101500259,55.31528499260073,-9.235119135505215,-14.863552231351832,-35.09910246174002,-56.76775736944347,21.50393816634764,9.800018310546818,6.305974496607632,13.295005798339844,-5.073558701613024,31.66357029829271,4.11072354836341,22.479288048316278,11.621564697827125,85.1352465946063,20.038535424858708,9.184282249976427,2,-12.199996948242188,-12.199996948242188,-45.27500915527344,-57.40000915527344,48.999969482421875,0,-0.004314063791348244,1.6052594594377543,453.7999877929688,1.3188323750552853,457.1000061035156,2.6825390674197096,460.2999877929688,-0.004314063791348244 5619,2022-02-08,469.1000061035156,472.2999877929688,460.0,464.2999877929688,232409.0,0.011863675426207587,1.1964299824795996,0.6760583358048172,57.20859294131522,55.61331559187724,-13.050560327137134,-19.355444272343902,-39.569592571009366,-62.032895472553605,19.93830076054658,12.299987792968807,5.77109353423981,17.525006103515636,-2.369654164920405,37.41966637195168,7.577675969297616,27.472336237733657,5.081133525940913,84.97660317669522,21.25181162266952,9.94733013421802,2,-17.699996948242188,-17.699996948242188,-49.17500305175781,-61.30000305175781,63.10000610351551,1,-0.03346836922352703,1.6478833283903496,463.6000061035156,1.6052594594377543,453.7999877929688,1.3188323750552853,457.1000061035156,-0.03346836922352703 5620,2022-02-09,478.3999938964844,482.0,471.6000061035156,474.0,194713.0,0.019825170905916734,-1.2608727381288043,0.9166618983132853,57.04387388513365,55.382896321023615,-20.912745500282483,-27.364896910094274,-47.47221613561936,-70.88508016637627,18.347217867747045,12.899993896484375,7.66475053646883,25.11499481201173,2.23431542200035,47.99567420202311,13.674655117006068,36.55533450701739,-55.199981689453125,88.38707708543346,26.979476202428145,11.44033969500568,2,-25.79998779296875,-25.79998779296875,-58.47499084472656,-70.59999084472656,51.600006103515625,2,-0.05267554768177085,1.1964299824795996,469.1000061035156,1.6478833283903496,463.6000061035156,1.6052594594377543,453.7999877929688,-0.05267554768177085 5621,2022-02-10,474.2999877929688,482.5,471.20001220703125,479.1000061035156,202518.0,-0.008570246981237872,-1.0545489350722852,-1.0909147656732128,58.346447478419655,56.36049418826618,-16.931541015305584,-22.538097238087232,-42.145196232256296,-66.1713470910492,16.400723446537608,11.29998779296875,8.355299145578329,19.819989013671943,-4.852570149884684,44.49254817722857,7.483709431893601,32.156268595450285,-49.92397583007818,73.968215215774,12.902622289772047,12.33627958177832,2,-12.549987792968807,-21.449981689453182,-51.22498321533209,-64.249984741211,55.90002441406233,3,-0.0006324853482807535,-1.2608727381288043,478.3999938964844,1.1964299824795996,469.1000061035156,1.6478833283903496,463.6000061035156,-0.0006324853482807535 5622,2022-02-11,475.70001220703125,475.7999877929688,468.7999877929688,471.20001220703125,169382.0,0.0029517698715892937,1.9787543504232825,-0.937496423734967,66.93262219471075,58.03710447288562,-13.968782256579402,-22.10210226672308,-42.160583361230124,-66.93848283249315,15.57412980291466,7.0,8.849453434344525,19.33501281738279,-5.792561252648284,44.46258688741386,6.771225782367253,31.898799852398326,-48.99904072265622,75.97176421871731,9.14669849708639,12.563787035015551,2,-8.95001220703125,-22.850006103515625,-47.87501525878906,-62.40000915527344,54.29998779296875,4,0.04855996424882192,-1.0545489350722852,474.2999877929688,-1.2608727381288043,478.3999938964844,1.1964299824795996,469.1000061035156,0.04855996424882192 5623,2022-02-14,469.0,469.5,460.8999938964844,466.8999938964844,190470.0,-0.014084532342024225,4.548380110453727,0.4666680230034722,59.031649894793986,58.34419929636977,-4.51406214371724,-13.561355232222127,-34.463738546550076,-59.71156596774779,14.437809496777168,14.800018310546875,7.947414797003489,11.024999999999977,-12.92291572472044,34.972915724720394,-0.9489578623602597,22.998957862360214,-40.067067374999965,40.0,-26.840954838427933,11.97395786236021,2,-2.25,-16.149993896484375,-39.0,-55.19999694824219,58.799987792968864,0,0.09808102345415781,1.9787543504232825,475.70001220703125,-1.0545489350722852,474.2999877929688,-1.2608727381288043,478.3999938964844,0.09808102345415781 5624,2022-02-15,477.7999877929688,477.7999877929688,464.2999877929688,464.70001220703125,152033.0,0.018763300198227695,1.0610725434468442,6.238065481813057,60.21698377160721,59.07411427125844,-12.075655425322111,-20.43181309362177,-42.22790336752951,-68.04468835389582,14.19801443099108,13.5,10.49241287758025,17.934988403320347,-6.006278471816074,41.87625527845677,5.964354965752136,29.905621840888557,-46.72437247296875,78.24069037523921,11.986499843569746,11.970633437568198,2,-11.049987792968807,-24.949981689453182,-45.19998931884771,-63.999984741210994,42.20001220703119,1,0.07283379799508816,4.548380110453727,469.0,1.9787543504232825,475.70001220703125,-1.0545489350722852,474.2999877929688,0.07283379799508816 5625,2022-02-16,482.6000061035156,482.6000061035156,475.5,479.8999938964844,179950.0,0.010046082949308532,4.259240002712661,0.2061081861808685,58.84003002083132,59.21751675070421,-14.952134082197858,-23.914006010045227,-45.657062279342426,-72.27333750624109,13.07594221120124,7.100006103515625,12.316265002724151,21.120005798339832,-4.409550889949514,46.64956248662918,8.35522745419513,33.884784142484534,-49.46741539631557,100.0,36.3314623812576,12.764778344144686,2,-15.800003051757812,-29.699996948242188,-48.70000457763672,-68.80000305175781,44.800018310546875,2,0.10277663795320491,1.0610725434468442,477.7999877929688,4.548380110453727,469.0,1.9787543504232825,475.70001220703125,0.10277663795320491 5626,2022-02-17,481.0,485.2999877929688,477.7999877929688,482.6000061035156,171129.0,-0.00331538765702466,1.1428664850135892,-0.5925921739720144,75.5101891282749,61.31757771834584,-10.73420385996036,-21.784863909693513,-42.72488171830537,-69.99848545806617,11.311958146409335,7.5,12.450939723928286,18.475000000000023,-8.487497440835,45.437497440835045,4.993751279582511,31.956248720417534,-44.89936436902099,82.37709480087881,13.504485688584964,13.481248720417506,2,-11.25,-26.75,-47.07499694824219,-67.19999694824219,53.0,3,0.10187110187110182,4.259240002712661,482.6000061035156,1.0610725434468442,477.7999877929688,4.548380110453727,469.0,0.10187110187110182 5627,2022-02-18,484.7999877929688,485.3999938964844,474.3999938964844,480.5,214209.0,0.00790018252176461,3.0,-2.6874821186748146,73.57511253350711,62.967277983177084,-10.811328377504253,-24.335915983721122,-45.495032393646,-72.9637490662655,9.362278929209985,11.0,13.369326250856602,20.689988708496173,-7.63235658335293,49.01233400034528,6.52881606257165,34.8511613544207,-44.76340398903062,97.55099549585482,24.560023135135523,14.161172645924541,2,-12.09999084472662,-30.499984741210994,-50.3999862670899,-70.7999877929688,66.6000366210937,4,0.09364691740349262,1.1428664850135892,481.0,4.259240002712661,482.6000061035156,1.0610725434468442,477.7999877929688,0.09364691740349262 5628,2022-02-21,478.0,485.2999877929688,471.0,484.70001220703125,169656.0,-0.014026377813921687,2.620266856211284,-1.558146797064606,61.47309051266908,63.44111104666084,-1.960006328719487,-15.121485424425885,-37.58114426878103,-65.28505860711789,9.610212551380135,14.299987792968807,13.927844037960654,11.865000915527332,-14.14335797401202,37.873359805066684,-1.139178529242372,24.869180360297037,-33.4270751868072,64.92894902408854,-8.280915392394604,13.004179444769676,2,-4.850006103515625,-23.699996948242188,-43.599998474121094,-62.850006103515625,57.5999755859375,0,0.10878661087866104,3.0,484.7999877929688,1.1428664850135892,481.0,4.259240002712661,482.6000061035156,0.10878661087866104 5629,2022-02-22,472.8999938964844,479.3999938964844,462.70001220703125,470.0,236944.0,-0.010669468835806772,1.1006274339697242,-0.432834121323094,58.49056526172096,63.60185453294833,4.1747316851357255,-8.628804825754514,-31.45189101968913,-59.410114729367365,9.603932085340874,16.699981689453125,14.893887268146159,5.599995422363293,-19.355880029583943,30.55587087431053,-6.877942303610325,18.07793314833691,-24.24436217496242,44.93387628674716,-28.00892797197185,12.47793772597363,2,0.25,-18.599990844726562,-37.87499237060547,-57.75,69.50003051757812,1,0.11609218567362012,2.620266856211284,478.0,3.0,484.7999877929688,1.1428664850135892,481.0,0.11609218567362012 5630,2022-02-23,477.0,477.2999877929688,470.8999938964844,473.8999938964844,230299.0,0.008669922090151383,2.4594732804908475,1.0689698717206688,63.24898542350113,64.14658097129072,-0.16175847868504434,-11.606966447069908,-34.55694745920016,-62.7098611638653,9.00158861353062,6.399993896484432,14.945813734765466,8.610002136230491,-16.022873014980007,33.24287728744099,-3.7064354393747863,20.92643971183577,-24.669932060981807,62.99559175244981,-11.09295066575902,12.31643757560526,2,-3.850006103515625,-22.699996948242188,-42.400001525878906,-61.850006103515625,50.4000244140625,2,0.09014675052410892,1.1006274339697242,472.8999938964844,2.620266856211284,478.0,3.0,484.7999877929688,0.09014675052410892 5631,2022-02-24,456.20001220703125,463.7999877929688,448.0,452.1000061035156,284678.0,-0.04360584442970383,-1.5690998816515287,1.322580010041248,51.29590899833172,62.40916839391527,19.89266960426687,9.067211398945744,-12.992865937539761,-41.18411916249113,8.43528563917827,29.0,14.415575874697538,-11.814985656738259,-36.97127749866928,13.341306185192764,-24.39313157770374,0.7631602642272242,29.199981689453125,21.925169907051927,-52.73413538087189,12.578145920965502,2,10.499984741210938,-1.9000091552734375,-19.800010681152344,-39.25001525878906,86.79998779296875,3,0.15607192087210975,2.4594732804908475,477.0,1.1006274339697242,472.8999938964844,2.620266856211284,478.0,0.15607192087210975 5632,2022-02-25,474.6000061035156,475.8999938964844,454.20001220703125,456.20001220703125,222682.0,0.04033317274032466,1.066667926124102,4.487796708572449,55.43478195313683,62.0095164003978,1.47538286091509,-6.8402968877190915,-30.250907977391194,-58.72802863490256,8.565418711238507,21.699981689453125,13.627141500310643,4.780007934570335,-16.31153217020261,25.87154803934328,-5.765762117816109,15.32577798695678,10.051987915039035,71.31371262413612,-1.9369935677251817,10.54577005238646,2,-7.9000091552734375,-20.300003051757812,-33.800010681152344,-53.25001525878906,69.60000610351551,4,0.1251580133429846,-1.5690998816515287,456.20001220703125,2.4594732804908475,477.0,1.1006274339697242,472.8999938964844,0.1251580133429846 5633,2022-02-28,467.6000061035156,474.0,464.5,471.70001220703125,314575.0,-0.014749262347192649,1.1839126423718171,-0.2228264925837285,49.26971771095013,60.793153504769236,9.226136220892329,1.7622220240461388,-21.915295783968077,-50.979003037813186,8.70258433621517,10.100006103515625,12.749752994900689,-3.17999267578125,-21.765396185888847,15.405410834326347,-12.472694430835077,6.112709079272577,16.318948034667926,62.42041373680042,-8.960928546186075,9.292701755053802,2,-0.9000091552734375,-13.300003051757812,-26.800010681152344,-46.25001525878906,93.60000610351551,0,0.17921303938562305,1.066667926124102,474.6000061035156,-1.5690998816515287,456.20001220703125,2.4594732804908475,477.0,0.17921303938562305 5634,2022-03-01,459.20001220703125,469.7999877929688,453.1000061035156,464.1000061035156,236866.0,-0.017964058568948782,1.04908287884489,1.1951186834289798,40.56975528683971,58.76312297877017,16.438996025371637,10.49555781195977,-12.45608440899889,-41.90954638991866,9.51858077052938,16.699981689453182,10.424134534478128,-11.449987792968727,-30.333839486976785,7.433863901039331,-20.891913639972756,-2.0080619459646982,24.000562848388654,38.22531356043413,-29.724136474923426,9.441925847004015,3,7.4999847412109375,-4.9000091552734375,-18.475013732910156,-37.50001525878906,96.99999999999989,1,0.16637622244761863,1.1839126423718171,467.6000061035156,1.066667926124102,474.6000061035156,-1.5690998816515287,456.20001220703125,0.16637622244761863 5635,2022-03-02,472.5,474.7999877929688,450.70001220703125,455.5,267504.0,0.028963387280948938,1.231481743120815,-3.4693920766303568,49.189194687851895,55.83856804094539,1.7384756412962474,-1.9432012655604467,-24.446321124643077,-54.36492319058482,10.133596780920136,24.099975585937557,10.027067176729986,1.2399993896484602,-17.013807957848826,19.493806737145746,-7.886904284100183,10.366903063397103,9.996563554311479,87.81363928214765,19.773503502078995,9.126903673748634,3,-5.8000030517578125,-18.199996948242188,-31.775001525878906,-50.25,88.70001220703114,2,0.14793655960648144,1.04908287884489,459.20001220703125,1.1839126423718171,467.6000061035156,1.066667926124102,474.6000061035156,0.14793655960648144 5636,2022-03-03,463.2999877929688,477.0,462.1000061035156,472.5,158486.0,-0.019470925305886122,-1.5689698717206688,-0.5411771886488937,44.78113396961294,52.639237089401604,9.123093370051663,8.163669290043174,-13.771450158872938,-44.34446585738266,10.720593852528069,14.899993896484375,8.50736324331217,-8.270011901855412,-25.703442664252464,9.16341886054164,-16.986727283053938,0.44670347934311394,18.506644490256463,47.908674654617656,-18.337998769445548,8.716715381198513,3,3.350006103515568,-8.999984741210994,-22.574989318847713,-39.199996948242244,95.7000122070312,3,0.1383553600474896,1.231481743120815,472.5,1.04908287884489,459.20001220703125,1.1839126423718171,467.6000061035156,0.1383553600474896 5637,2022-03-04,454.7999877929688,461.1000061035156,445.5,461.1000061035156,191184.0,-0.018346644126825074,3.9523684962628187,0.6847836903664075,44.112763233143234,50.71031183612095,14.438425526677122,17.64720965043705,-3.9713394800297124,-35.0762952073207,11.679279977931518,17.799987792968807,6.504635137382991,-16.820011901855423,-34.043321626551915,0.4032978228410684,-25.43166676420367,-8.208357039507177,26.330511844591967,29.523770771329545,-38.388798175058604,8.611654862348257,3,7.650009155273381,-0.49998474121099434,-13.474983215332088,-24.499984741210994,106.7999877929687,4,0.19393143046252903,-1.5689698717206688,463.2999877929688,1.231481743120815,472.5,1.04908287884489,459.20001220703125,0.19393143046252903 5638,2022-03-07,461.6000061035156,470.6000061035156,439.2999877929688,449.3999938964844,365768.0,0.014951667750796593,1.0728480568798884,-1.9365042458062847,43.17032847565217,49.008063304335536,5.662941295485837,11.26735710688672,-9.5330614384672,-41.13105782982757,12.613313927384695,31.300018310546818,3.119927909731018,-9.919993591308582,-27.361211343706486,7.521224161089322,-18.640602467507506,-1.1993847151096588,18.105273548542698,59.15122305023493,-7.146953436727998,8.720608876198943,3,-3.300018310546818,0.7499847412109375,-13.699996948242188,-22.800003051757812,91.80001831054688,0,0.17894281848209537,3.9523684962628187,454.7999877929688,-1.5689698717206688,463.2999877929688,1.231481743120815,472.5,0.17894281848209537 5639,2022-03-08,453.3999938964844,468.5,452.5,455.2999877929688,253847.0,-0.017764324303740087,-7.648691449262214,-0.1557370488030664,38.03278188236425,46.20626291087588,12.075898601171616,19.216074164877796,-0.44175306752072174,-32.28019531825089,12.869551457760725,16.0,-0.6295297355855496,-17.33500518798826,-36.55716940288414,1.887159026907625,-26.9460872954362,-7.723923080540317,23.880968244028566,37.400534583609144,-23.61695847268436,9.611082107447942,3,4.75,8.949996948242188,-5.17498779296875,-14.54998779296875,110.39999389648438,1,0.2377591966513315,1.0728480568798884,461.6000061035156,3.9523684962628187,454.7999877929688,-1.5689698717206688,463.2999877929688,0.2377591966513315 5640,2022-03-09,453.20001220703125,464.6000061035156,445.2999877929688,460.20001220703125,253583.0,-0.0004410712221993851,1.443042179961131,3.684222361425547,38.47429791842746,44.781639457553176,9.548996673027034,18.373348020288006,0.462478084037798,-31.417531397869766,12.58255257265682,19.300018310546818,-2.8721233264266175,-16.274987792968773,-36.65070477337912,4.100729187441573,-26.462846283173917,-6.087129302763628,21.80209147262906,36.87007934567734,-20.559673459941408,10.187858490205166,3,4.949981689453125,9.149978637695312,-3.3750076293945312,-14.350006103515625,111.39996337890625,2,0.22727272115109143,-7.648691449262214,453.3999938964844,1.0728480568798884,461.6000061035156,3.9523684962628187,454.7999877929688,0.22727272115109143 5641,2022-03-10,474.0,476.7999877929688,453.2999877929688,456.2999877929688,503222.0,0.04589582354968447,1.0171684387827442,-2.5285731724330276,46.07558513474309,43.741728699953875,-9.45480695435657,-2.5826818776990876,-19.402832416430158,-51.35849982011649,11.927240484432067,23.599975585937557,-4.150419479889706,4.539999389648415,-15.82119884764063,24.90119762693746,-5.640599728996108,14.720598508292937,-34.70001220703119,92.53336588541652,38.51894060453928,10.18059911864453,3,-15.850006103515625,-11.650009155273438,-22.599990844726562,-35.149993896484375,95.4000244140625,3,0.18396627047896863,1.443042179961131,453.20001220703125,-7.648691449262214,453.3999938964844,1.0728480568798884,461.6000061035156,0.18396627047896863 5642,2022-03-11,498.7999877929688,499.3999938964844,475.8999938964844,476.7999877929688,876976.0,0.05232064935225478,1.0258610030280888,1.2429369958999616,56.68380175338814,44.565515815780316,-34.04077752638699,-26.944819481416346,-43.05095965653021,-75.21519513347465,11.6258232548046,25.399993896484375,-5.664528045389943,28.184988403320347,4.0604691905610935,52.3095076160796,16.12272879694069,40.2472480097,-58.75,99.00165383929891,44.45243466697255,12.062259606379634,3,-29.449996948242244,-29.449996948242244,-47.39997863769537,-59.94998168945318,66.7999877929687,4,0.12068968259882507,1.0171684387827442,474.0,1.443042179961131,453.20001220703125,-7.648691449262214,453.3999938964844,0.12068968259882507 5643,2022-03-14,515.0,522.5999755859375,501.20001220703125,501.6000061035156,406199.0,0.032477972340599015,-2.014083235727104,0.6090906316583807,62.627477722806276,47.01637386422105,-47.841008188996966,-41.65774357653402,-57.88389387905545,-90.36973290098331,12.438931400593225,23.799987792968693,-4.054474861889673,42.085000610351585,10.877430389837286,73.29257083086588,26.481215500094436,57.688785720608735,-72.57601196289056,90.16820596881284,32.981570101210494,15.603785110257155,3,-34.050018310546875,-34.050018310546875,-63.59999084472656,-76.14999389648438,44.0,0,0.09048538948725726,1.0258610030280888,498.7999877929688,1.0171684387827442,474.0,1.443042179961131,453.20001220703125,0.09048538948725726 5644,2022-03-15,512.5999755859375,515.4000244140625,500.0,510.7999877929688,339805.0,-0.004660241580703883,3.162120699751738,0.13432750842080146,60.78787138967804,48.30511571997951,-41.42599537760816,-38.49033529012286,-54.08425586618705,-86.92278625957971,12.637763447275924,15.4000244140625,-4.260006600889312,37.944976806640625,2.060465114548606,73.82948849873264,20.002720960594615,55.887232652686635,-65.36542829589837,87.06338734906033,29.347013972083573,17.94225584604601,3,-31.649993896484375,-31.649993896484375,-61.19996643066406,-73.74996948242188,37.800048828125,1,0.07959432456368676,-2.014083235727104,515.0,1.0258610030280888,498.7999877929688,1.0171684387827442,474.0,0.07959432456368676 5645,2022-03-16,532.2000122070311,539.2000122070311,516.7999877929689,520.0,552505.0,0.03823651493289559,-1.4086000334708313,6.777830524566967,73.19901628348921,51.462658199299085,-57.73887475414148,-57.11210498050792,-72.21827128775277,-105.36247554706398,12.82370703148409,26.600036621093636,-2.549068831125112,55.06501312255847,10.955427696217953,99.17459854889898,33.01022040938824,77.1198058357287,-80.44353921923812,91.85099183877058,28.38422606999184,22.054792713170244,3,-42.950012207031136,-42.950012207031136,-80.8000030517577,-93.35000610351551,4.0,2,0.0593761271347828,3.162120699751738,512.5999755859375,-2.014083235727104,515.0,1.0258610030280888,498.7999877929688,0.0593761271347828 5646,2022-03-17,530.0,541.7999877929689,525.4000244140625,532.2000122070311,301934.0,-0.004133807133727241,-1.8771958003394622,-0.18032868899616517,68.76692706529585,54.202009736204936,-50.3805242068363,-53.81187717503701,-68.77324148160955,-101.87698851732347,12.865508113425966,16.399963378906364,1.1463023445043063,50.415000915527344,0.3590662223865593,100.47093560866813,25.38703356895695,75.44296826209774,-71.24804387466793,82.09409880749875,18.80944042480509,25.027967346570403,3,-39.450012207031136,-39.450012207031136,-77.39999389648438,-89.94999694824219,4.0,3,0.06528297280365569,-1.4086000334708313,532.2000122070311,3.162120699751738,512.5999755859375,-2.014083235727104,515.0,0.06528297280365569 5647,2022-03-18,530.2000122070311,536.4000244140625,524.2000122070311,532.0,487658.0,0.0003773815227001709,1.3018811430809043,0.8181717297823107,72.23010327636797,57.43087360295114,-43.31534002961308,-53.16187752399469,-67.6518854827101,-100.8651317641021,13.223766300655887,12.200012207031364,3.090338806399359,48.345011901855344,-6.586925267980064,103.2769490716907,20.87904331693767,75.81098048677302,-63.143252914935374,72.24885413031402,8.489088876064308,27.465968584917686,3,-36.65002441406227,-39.65002441406227,-72.90000915527332,-89.90000915527332,21.799987792968864,4,0.07393438571201805,-1.8771958003394622,530.0,-1.4086000334708313,532.2000122070311,3.162120699751738,512.5999755859375,0.07393438571201805 5648,2022-03-21,530.0,534.0,528.4000244140625,530.2000122070311,366652.0,-0.0003772391596117419,-2.2941387667175297,0.11111864636661796,76.69680831476822,61.72687653988492,-36.199166474841945,-51.50721210597379,-65.92827691305837,-99.41177303989156,13.938518156732954,5.5999755859375,6.69426057168323,45.54499969482424,-13.394914658885796,104.48491404853428,16.075042517969223,75.01495687167926,-55.468917857816905,71.77035588763083,4.583170328889466,29.469957176855026,3,-36.450012207031136,-39.450012207031136,-70.19999694824219,-87.35000610351562,20.4000244140625,0,0.06716976525648577,1.3018811430809043,530.2000122070311,-1.8771958003394622,530.0,-1.4086000334708313,532.2000122070311,0.06716976525648577 5649,2022-03-22,527.7999877929689,534.0,526.5999755859375,530.4000244140625,259179.0,-0.004150966428360658,-1.9599736331343611,12.99938968569495,72.75717375862672,65.53608496657372,-24.96052522051002,-47.414301133307674,-62.33099509426029,-95.96806344464187,15.410427443457921,7.4000244140625,11.450721334597574,40.599987792968875,-21.12206907630855,102.3220446622463,9.738959358330135,71.46101622760762,-46.54201508570719,44.0,-19.728018713227897,30.861028434638712,3,-30.25,-37.25,-67.99998474121105,-84.99998474121105,45.600036621093636,1,0.05911332498792987,-2.2941387667175297,530.0,1.3018811430809043,530.2000122070311,-1.8771958003394622,530.0,0.05911332498792987 5650,2022-03-23,520.0,530.0,511.20001220703125,529.0,252636.0,-0.014778302336809546,2.418179598721591,3.4614897063312857,73.60531478055829,68.59494381610874,-7.474499278574854,-38.18547652736356,-53.21168451717523,-86.84054807239067,16.576315299290695,18.79998779296875,16.133756221876297,30.649999999999977,-32.553944655090845,93.8539446550908,-0.9519723275454908,62.25197232754539,-32.687825784167615,28.75815298693517,-35.44367635291077,31.60197232754541,3,-11.15000915527338,-29.450012207031136,-60.19999694824219,-76.10000610351562,43.4000244140625,2,0.05846158541165858,-1.9599736331343611,527.7999877929689,-2.2941387667175297,530.0,1.3018811430809043,530.2000122070311,0.05846158541165858 5651,2022-03-24,527.4000244140625,529.4000244140625,519.0,521.7999877929689,317880.0,0.014230816180889505,1.166663487764405,-0.6222262912326263,80.50418577646394,71.24165315200605,-7.267382678919603,-42.13833147664059,-59.37907015961753,-92.97469409439526,16.489589744646523,10.4000244140625,22.990311243389158,34.490023803710926,-28.872623378414005,97.85267098583591,2.808700212648432,66.17134739477342,-34.63906884051647,64.28573158592026,-4.124901362719854,31.68132359106249,3,-6.500030517578125,-36.850036621093636,-67.55001831054688,-83.30001831054688,27.799987792968636,3,0.016685603689050588,2.418179598721591,520.0,-1.9599736331343611,527.7999877929689,-2.2941387667175297,530.0,0.016685603689050588 5652,2022-03-25,534.0,537.0,524.4000244140625,527.0,356364.0,0.012514173834690334,-1.0655780352604511,1.2499918257021976,80.4713575509507,73.22430646624433,-9.330326781062695,-46.441097274969366,-64.24455031488628,-98.18570913551059,17.512894668207952,12.5999755859375,30.651023047743195,38.11999969482423,-27.168240904127515,103.40824029377603,5.475879395348329,70.76411999430013,-36.33514120451167,88.37208752161662,18.013997652839393,32.6441202994759,3,-13.100006103515625,-43.450012207031136,-72.0,-88.55000305175781,18.4000244140625,4,0.0,1.166663487764405,527.4000244140625,2.418179598721591,520.0,-1.9599736331343611,527.7999877929689,0.0 5653,2022-03-28,551.4000244140625,551.4000244140625,532.5999755859375,535.5999755859375,242097.0,0.03258431538213946,1.3797456618817312,2.2571498325892856,88.28123454005646,76.27912459406414,-23.494735828589228,-60.334519577702395,-79.6334420571203,-114.15015025444325,18.803308058498132,18.800048828125,36.81843246520236,51.33002319335935,-17.00156164960663,119.66160803632533,17.16423077187642,85.49581561484234,-49.3216527188261,100.0,24.420737643359956,34.16579242148299,3,-20.100006103515625,-56.050018310546875,-87.9000244140625,-105.9000244140625,-3.6000366210936363,0,0.0010880949571503429,-1.0655780352604511,534.0,1.166663487764405,527.4000244140625,2.418179598721591,520.0,0.0010880949571503429 5654,2022-03-29,535.5999755859375,555.7999877929689,535.4000244140625,555.0,283111.0,-0.028654421705756494,-1.0606099839088654,-1.2278458519399849,78.69076334239377,76.88931871172021,-4.569576138178945,-40.59882853841822,-62.067555046996176,-96.97106322075535,19.481995727028636,20.399963378906364,39.2614906488227,31.709976196289062,-35.53490452480298,98.95485691738111,-1.9124641642570168,65.33241655683508,-27.603005564441958,54.708468016739374,-24.70282731746137,33.62244036054603,3,-2.0999755859375,-38.049987792968636,-71.8749771118164,-90.0999755859375,0.4000244140625,1,0.02763265403799542,1.3797456618817312,551.4000244140625,-1.0655780352604511,534.0,1.166663487764405,527.4000244140625,0.02763265403799542 5655,2022-03-30,542.4000244140625,544.4000244140625,531.4000244140625,536.5999755859375,275157.0,0.012696133566260537,1.6530480057796269,-0.2989712128362435,76.3888535676779,77.73619943420711,-10.918826661776166,-44.15762345925884,-67.31839096738526,-102.30180688845576,20.49560860562686,13.0,39.55666521479054,35.01502380371096,-32.62534208781949,102.65538969524141,1.1948408579457919,68.83520674947619,-27.710631904560728,63.58704395693683,-13.579281045448234,33.82018294576521,3,-8.9000244140625,-44.850036621093636,-78.6750259399414,-96.9000244140625,-20.200012207031364,2,0.05715338975784223,-1.0606099839088654,535.5999755859375,1.3797456618817312,551.4000244140625,-1.0655780352604511,534.0,0.05715338975784223 5656,2022-03-31,527.4000244140625,537.0,518.2000122070311,524.0,361884.0,-0.02765486601185907,-1.5066650390624772,0.5862061708128131,61.93655310990844,76.59247163793383,4.105297800490007,-25.412075312788602,-51.22747017310718,-85.88245540932752,21.415411973681746,24.200012207031364,40.2120571259228,16.810021972656273,-48.05252549379452,81.67256943910712,-15.62125176056918,49.24129570588167,28.399963378906364,24.468133459299743,-47.873357653125275,32.43127373322542,3,6.0999755859375,-29.850036621093636,-63.675025939941406,-81.9000244140625,-2.4000244140625,3,0.0682593825057094,1.6530480057796269,542.4000244140625,-1.0606099839088654,535.5999755859375,1.3797456618817312,551.4000244140625,0.0682593825057094 5657,2022-04-01,543.0,546.5999755859375,526.5999755859375,527.0,277942.0,0.029579019461117628,-1.380945460886751,4.70584856209385,61.744947198531925,74.93115373612979,-10.603084343953014,-35.90647209174256,-65.30709401425929,-100.01384190311694,21.529552444920004,20.0,37.30029098138675,27.999996948242142,-32.75470034096065,88.75469423744494,-2.3773516963592556,58.37734559284354,12.047988281250127,65.95745716984982,-3.958506600587654,30.37734864460141,4,-9.5,-45.450012207031136,-82.5,-97.5,-8.5999755859375,4,0.02246779411976263,-1.5066650390624772,527.4000244140625,1.6530480057796269,542.4000244140625,-1.0606099839088654,535.5999755859375,0.02246779411976263 5658,2022-04-04,544.2000122070311,549.5999755859375,539.4000244140625,545.4000244140625,153074.0,0.0022099672321016506,1.12500874209238,-0.07500076293946023,63.389825248342895,73.89033723498714,-10.702477108137828,-32.254728134985044,-64.43855210442052,-99.7265712236943,22.43145829670868,10.199951171875,35.8023691039125,25.070008850097565,-31.485182103459806,81.625199803655,-3.2075866266811772,53.34760432687625,10.111016552734668,69.1489810693492,1.3441337753507554,28.27759547677871,4,-10.700012207031136,-46.65002441406227,-83.70001220703114,-98.70001220703114,-22.0,0,0.015068011802821912,-1.380945460886751,543.0,-1.5066650390624772,527.4000244140625,1.6530480057796269,542.4000244140625,0.015068011802821912 5659,2022-04-05,561.2000122070311,566.0,544.2000122070311,544.2000122070311,338016.0,0.031238514551029883,-1.564704446231631,-14.16652255734569,62.564975384986475,72.66363285770139,-25.106676810056342,-42.967500011355014,-79.5198864394954,-115.28500646418337,23.610940735754454,21.799987792968864,34.25950948289437,36.6800079345702,-13.71054050377586,87.07055637291626,11.48473371539717,61.87528215374323,-43.0,89.95818196908637,24.154230356236198,25.195274219173037,4,-19.10000610351551,-58.55001831054676,-100.70001220703114,-115.70001220703114,-42.40002441406227,1,-0.023877448543459523,1.12500874209238,544.2000122070311,-1.380945460886751,543.0,-1.5066650390624772,527.4000244140625,-0.023877448543459523 5660,2022-04-06,556.2000122070311,569.5999755859375,552.5999755859375,559.0,464223.0,-0.008909479492590355,-2.3999792481735343,-0.1647051642922861,61.08290289482909,70.50571253751974,-16.127693652458333,-31.468769410497657,-72.80029503667265,-108.97763502601276,24.472473993709702,17.0,32.118072195160664,26.53000793457022,-13.06761732949576,66.1276331986362,6.73119530253723,46.32882056660321,-37.04400024414065,73.93001376260617,9.765855951753892,19.798812632032995,4,-12.300018310546761,-51.75003051757801,-95.70001220703114,-110.70001220703114,-29.200012207031136,2,-0.03631789241944894,-1.564704446231631,561.2000122070311,1.12500874209238,544.2000122070311,-1.380945460886751,543.0,-0.03631789241944894 5661,2022-04-07,561.2000122070311,568.7999877929688,558.0,561.0,350094.0,0.008989571899072235,-2.483860170701214,-0.07143324250676848,62.601613509895145,68.5201854218469,-17.689161109629026,-31.200680992267166,-76.26117127671932,-112.59278821660735,26.292374901061567,12.599975585937614,31.26578258650386,27.17000732421866,-5.1529243085255985,59.49293895696292,11.00854150784653,43.33147314059079,-40.02624169921876,80.4652014444038,16.608079029729623,16.161465816372136,4,-17.30001831054676,-56.75003051757801,-100.70001220703114,-115.70001220703114,-23.200012207031136,3,-0.06949394004220477,-2.3999792481735343,556.2000122070311,-1.564704446231631,561.2000122070311,1.12500874209238,544.2000122070311,-0.06949394004220477 5662,2022-04-08,559.0,564.5999755859375,555.5999755859375,562.7999877929689,329866.0,-0.003920192728398497,1.4324444701049974,-18.998779371387627,61.599988671886074,65.55560254760574,-12.929654786757055,-25.57039900658583,-71.70347024079592,-109.00825973783162,27.728984307694628,9.0,30.990616827051326,21.959994506835983,-7.647298506014977,51.56728751968694,7.156348000410503,36.76364101326146,-35.88918128906266,64.90068634346277,1.960077122186135,14.803646506425482,4,-15.100006103515625,-54.550018310546875,-98.5250015258789,-113.5,-33.0,4,-0.06082289803220031,-2.483860170701214,561.2000122070311,-2.3999792481735343,556.2000122070311,-1.564704446231631,561.2000122070311,-0.06082289803220031 5663,2022-04-11,561.5999755859375,563.5999755859375,557.0,559.0,210952.0,0.004651119116167335,1.0,-0.6842062994908162,63.476859952641774,63.8651688376333,-15.567722722271242,-25.824241259248197,-72.1860898402299,-110.24723583406058,28.179160598081985,6.5999755859375,29.373535481023964,22.22997131347654,-7.408778040227617,51.868720667180696,7.410596636624405,37.049345990328675,-36.62959060000014,68.50389159756162,3.036579728785213,14.819374676852085,4,-17.699981689453125,-57.149993896484375,-103.2249755859375,-116.0999755859375,-44.5999755859375,0,-0.04843296359387539,1.4324444701049974,559.0,-2.483860170701214,561.2000122070311,-2.3999792481735343,556.2000122070311,-0.04843296359387539 5664,2022-04-12,553.4000244140625,559.0,545.7999877929689,557.4000244140625,300892.0,-0.014601053291214416,2.666694923875049,-1.5384759847880183,63.27504429656285,62.40807891862052,-5.11522434449364,-15.189713964526504,-62.35239948317712,-100.72174716521602,28.425644126095563,15.799987792968636,27.129353181771194,11.990017700195267,-15.423533618442889,39.40356901883342,-1.716757959123811,25.696793359514345,-26.644455804125187,31.93294335780692,-36.60074344036829,13.706775659319096,4,-9.500030517578125,-45.950042724609375,-93.07503509521484,-106.10002136230469,-38.4000244140625,1,-0.056378769119256544,1.0,561.5999755859375,1.4324444701049974,559.0,-2.483860170701214,561.2000122070311,-0.056378769119256544 5665,2022-04-13,563.7999877929688,565.4000244140625,555.0,555.0,171110.0,0.01879284951228133,-1.3636451910472398,-2.1999969482421875,64.1304219055576,62.65184211813708,-13.589446164950232,-24.349304411380217,-70.91573414928018,-109.76215852079207,27.896483324058895,12.0,22.1613736163672,20.809982299804688,-7.9767017986612245,49.5966663982706,6.4166402505717315,35.20332434903764,-35.330642903991475,78.26086956521728,8.810221984383844,14.393342049232935,4,-15.70001220703125,-56.350006103515625,-103.54999542236328,-115.84999084472656,-46.79998779296875,2,-0.07981553915273265,2.666694923875049,553.4000244140625,1.0,561.5999755859375,1.4324444701049974,559.0,-0.07981553915273265 5666,2022-04-14,564.5999755859375,570.0,559.5999755859375,565.7999877929688,179102.0,0.0014189212669202256,1.166663487764405,-0.13636521268700713,62.43901446582828,62.72896070339224,-9.563385858532229,-23.636075414698325,-69.72876923875015,-109.26557251572001,27.32589046591273,10.4000244140625,19.275470430408063,19.879971313476517,-9.765620391296011,49.525563018249045,5.057175461090196,34.70276716586284,-34.4854054690818,77.68586078442736,10.189589612440969,14.822795852386268,4,-9.89996337890625,-52.949981689453125,-104.34998321533203,-113.44998168945312,-46.799987792968636,3,-0.06659577968794017,-1.3636451910472398,563.7999877929688,2.666694923875049,553.4000244140625,1.0,561.5999755859375,-0.06659577968794017 5667,2022-04-19,569.4000244140625,577.7999877929688,564.0,564.5999755859375,328069.0,0.008501680899195119,-3.5999959309895835,-4.0,58.152172110256906,62.14699924360491,-11.426376597028934,-26.718660057846137,-72.33873598622665,-112.64174991711013,26.930292248685074,13.79998779296875,16.873060846614294,22.720019531250045,-8.045755840289075,53.485794902789166,7.337131845480485,38.102907217019606,-36.892328504218085,73.75011444091788,9.937164598831032,15.382887685769544,4,-8.4000244140625,-42.55003356933594,-109.15003204345703,-115.10002136230469,-51.4000244140625,1,-0.055145807986879736,1.166663487764405,564.5999755859375,-1.3636451910472398,563.7999877929688,2.666694923875049,553.4000244140625,-0.055145807986879736 5668,2022-04-20,565.5999755859375,572.0,563.7999877929688,570.0,363487.0,-0.006673777072692344,-1.0500030517578125,-0.9166624281572656,65.24389865685477,62.44465738492361,-4.773494735166992,-21.20183070255439,-66.66353944571381,-107.35840911730998,26.50747544264387,8.20001220703125,18.101167265455842,17.13997192382817,-13.681777925528422,47.96172177318476,1.7290969991498741,32.55084684850647,-29.468896325443097,61.87496185302721,-2.9620137141116984,15.410874924678293,4,-3.79998779296875,-26.699981689453125,-96.24998474121094,-104.29997253417969,-58.199981689453125,2,-0.07001410412882991,-3.5999959309895835,569.4000244140625,1.166663487764405,564.5999755859375,-1.3636451910472398,563.7999877929688,-0.07001410412882991 5669,2022-04-21,559.0,566.5999755859375,554.0,566.0,349328.0,-0.011668981384060695,2.073183076785661,1.5909002635594396,58.45213026475101,62.15234931491493,1.655705767469044,-12.800889564279146,-58.40375552262316,-99.42140866277316,25.9213605140656,12.5999755859375,18.22510097177178,8.979995727539062,-20.57099314874995,38.530984603828074,-5.795498710605443,23.755490165683568,-19.535408056907613,21.008414136570078,-42.169625434363596,14.775494438144488,4,2.79998779296875,-20.100006103515625,-78.05001831054688,-86.10000610351562,-45.5999755859375,3,-0.07513416815742402,-1.0500030517578125,565.5999755859375,-3.5999959309895835,569.4000244140625,1.166663487764405,564.5999755859375,-0.07513416815742402 5670,2022-04-22,550.4000244140625,560.7999877929689,548.2000122070311,555.2000122070311,267538.0,-0.015384571710085004,-1.7391214929709966,0.6857125418526623,62.52724311026897,62.14408593717869,10.444816256777926,-1.9042796020579544,-48.50949468758631,-89.40268561582019,26.25450651243142,12.599975585937727,17.920737575887756,-1.139981079101517,-27.098349231980023,24.81838707377699,-14.119165155540827,11.839202997337793,-7.8686008029800405,7.4324798027081735,-58.137039848958636,12.97918407643926,4,11.39996337890625,-5.9000244140625,-69.45004272460938,-77.50003051757812,-49.20001220703125,4,-0.06431690196915996,2.073183076785661,559.0,-1.0500030517578125,565.5999755859375,-3.5999959309895835,569.4000244140625,-0.06431690196915996 5671,2022-04-25,536.2000122070311,548.0,535.2000122070311,541.7999877929689,219402.0,-0.02579943963873954,-2.368428660916423,1.1666645473850934,46.238943281167536,60.437303115987746,23.16130128370105,13.690739959382313,-33.02134158260856,-73.92714071549256,26.291214141511933,15.200012207031364,16.129190843001425,-15.779992675781386,-40.27243999616417,8.712454644601394,-28.026216335972777,-3.5337690155899963,41.599975585937614,2.3474191856816535,-60.563416316181325,12.246223660191385,4,20.299987792968864,8.299987792968864,-46.950012207031136,-54.99999999999994,-34.40002441406233,0,-0.0358075564526803,-1.7391214929709966,550.4000244140625,2.073183076785661,559.0,-1.0500030517578125,565.5999755859375,-0.0358075564526803 5672,2022-04-26,534.0,546.0,532.7999877929689,543.4000244140625,328220.0,-0.004102969334103035,-1.237280946765174,1.6785831062669618,44.42012237754071,58.3198878298654,23.961986963755294,16.74950815920465,-29.577328013432634,-70.39395748613856,25.920898479856664,13.200012207031136,14.715519151729609,-17.980004882812523,-42.4724522031953,6.512442437570257,-30.226228543003913,-5.733781222621133,42.94798828124999,3.061254676894961,-56.62076914073753,12.246223660191385,4,21.29998779296875,10.5,-43.450012207031136,-51.49999999999994,-30.600006103515625,1,-0.030337101511294318,-2.368428660916423,536.2000122070311,-1.7391214929709966,550.4000244140625,2.073183076785661,559.0,-0.030337101511294318 5673,2022-04-27,552.0,554.0,533.5999755859375,535.2000122070311,392308.0,0.03370786516853941,-1.039996215831861,-1.7872281020713061,45.021636443022985,56.29173140169431,4.980808840036957,-1.2682630209626495,-45.8825220005059,-87.11023778798688,25.089274184808417,20.4000244140625,12.961830580806463,-0.010003662109397737,-24.500929623837806,24.48092229961901,-12.255466642973602,12.235459318754806,23.18206826171877,56.804790358608614,0.913150262291154,12.245462980864184,4,3.29998779296875,-7.5,-59.950012207031136,-69.49999999999994,-53.70001220703119,2,-0.061594202898550776,-1.237280946765174,534.0,-2.368428660916423,536.2000122070311,-1.7391214929709966,550.4000244140625,-0.061594202898550776 5674,2022-04-28,550.4000244140625,580.5999755859375,541.0,578.0,485213.0,-0.002898506496263553,1.4146380495502369,-1.6428568833537278,46.74157765700282,54.35963759629933,6.8285803468485256,1.578264271787134,-42.855082341302136,-84.26432839209167,24.493144436456582,39.5999755859375,11.358614862853415,-2.3499816894531023,-25.616975922989468,20.917012544083263,-13.983478806221342,9.283515427315137,-17.600036621093636,36.820169698207735,-16.096170709740285,11.63349711676821,4,6.299957275390625,-4.500030517578125,-58.350036621093636,-67.90002441406244,-34.600036621093636,3,-0.07812505198079256,-1.039996215831861,552.0,-1.237280946765174,534.0,-2.368428660916423,536.2000122070311,-0.07812505198079256 5675,2022-04-29,573.4000244140625,578.0,558.7999877929689,561.7999877929689,570831.0,0.04178778884409584,-1.1818150291823886,-0.42029155369992377,55.70094353560326,53.61096304849655,-16.390033858689435,-20.005929004983955,-64.28566765319687,-105.7442645482713,24.16589309730066,27.5999755859375,9.7424804697024,19.10001831054683,-5.363393610567755,43.563430231661414,6.868312349989537,31.33172427110412,-39.800048828125,84.93733679795183,34.03903645551331,12.23170596055731,4,-16.700042724609375,-27.500030517578125,-79.35003662109364,-90.90002441406244,-71.00003051757812,4,-0.10463899101035423,1.4146380495502369,550.4000244140625,-1.039996215831861,552.0,-1.237280946765174,534.0,-0.10463899101035423 5676,2022-05-02,563.4000244140625,574.7999877929688,547.7999877929689,570.0,282473.0,-0.01743983183505904,2.3333433803029022,-0.568961616374213,51.91638816257479,52.91809816542076,-7.351204827347033,-7.5581230721384145,-52.748515037167294,-94.29086895132798,24.487232013905995,26.999999999999886,8.491876535523602,7.300018310546875,-13.911097453373259,28.51113407446701,-3.305539571413192,17.905576192506942,-28.860048828124945,64.0168293632805,14.274657015225046,10.605557881960081,5,-6.700042724609375,-14.000030517578125,-63.70003509521473,-80.90002441406244,-90.00003051757812,0,-0.1104011528429013,-1.1818150291823886,573.4000244140625,1.4146380495502369,550.4000244140625,-1.039996215831861,552.0,-0.1104011528429013 5677,2022-05-03,555.2000122070311,571.7999877929688,551.7999877929689,569.4000244140625,249553.0,-0.01455451162885446,1.1052699208146495,2.1515249597721517,47.3422070907259,50.92902132473978,-1.5391499253024676,1.6893612177326531,-43.19744602197227,-84.85560768178709,24.396496433631697,19.999999999999886,6.000510269442657,-1.5099945068360512,-21.81730258194966,18.79731356827756,-11.663648544392913,8.64365953072081,-19.738836621093583,45.95752472573114,-1.3531121651663014,10.153654037556821,5,1.4999694824219887,-5.800018310546761,-49.47502136230452,-72.70001220703108,-86.10000610351551,1,-0.09618159805470206,2.3333433803029022,563.4000244140625,-1.1818150291823886,573.4000244140625,1.4146380495502369,550.4000244140625,-0.09618159805470206 5678,2022-05-04,552.4000244140625,558.0,549.2000122070311,557.5999755859375,272192.0,-0.005043205568094455,1.9333292643229545,0.36619342970002244,49.56521739130435,49.941586561023485,-0.9034967264763054,5.412682742767288,-38.83186418905257,-80.7538567693548,24.108581314370582,8.799987792968864,3.5843184595122466,-4.7199829101562045,-24.281228650420417,14.841262830108008,-14.50060578028831,5.0606399599759015,-16.03607282812493,28.787958187809608,-19.622347598254024,9.78062287013211,5,4.299957275390625,-3.000030517578125,-46.67503356933588,-69.90002441406244,-85.20001220703125,2,-0.08870388912374338,1.1052699208146495,555.2000122070311,2.3333433803029022,563.4000244140625,-1.1818150291823886,573.4000244140625,-0.08870388912374338 5679,2022-05-05,547.7999877929689,562.0,545.0,557.4000244140625,266634.0,-0.008327364985135421,-1.2368403088697664,1.8461782243297589,42.67399758765977,47.73567039184468,2.1688171992688012,9.44141659127149,-32.522993603471946,-74.88954098412842,23.048353793834693,17.0,1.2897655917944348,-8.650018310546784,-28.538070171064305,11.238033549970737,-18.594044240805488,1.2940076197119197,-10.551315727031238,8.484811493845042,-34.65629609664032,9.944025930258745,5,8.899993896484261,1.6000061035155113,-34.474975585937614,-60.49996948242199,-97.39999389648449,3,-0.0903614477967234,1.9333292643229545,552.4000244140625,1.1052699208146495,555.2000122070311,2.3333433803029022,563.4000244140625,-0.0903614477967234 5680,2022-05-06,536.0,551.0,528.5999755859375,546.5999755859375,275443.0,-0.02154068648396623,1.3092779613025012,1.104159911499374,38.10317880243206,46.831696560874065,13.087657334253095,20.71241294860681,-19.248231953844083,-61.93214975215744,21.589277793472917,22.4000244140625,-1.983535005947374,-19.440005493164108,-41.33221804927325,2.4522070629450354,-30.38611177121868,-8.493899215109536,44.5999755859375,16.017364629475743,-21.81411709634203,10.946106278054545,5,18.5999755859375,13.399993896484375,-20.475006103515625,-46.49999999999994,-83.60000610351562,4,-0.037686589938490944,-1.2368403088697664,547.7999877929689,1.9333292643229545,552.4000244140625,1.1052699208146495,555.2000122070311,-0.037686589938490944 5681,2022-05-09,522.2000122070311,536.0,520.2000122070311,531.4000244140625,423327.0,-0.025746245882404595,-1.3939353305374085,0.8679276789313173,31.733743131774006,45.422098866899994,27.594788039766854,33.13991009545293,-3.432872360567103,-47.04804502465862,20.212644743010532,15.799987792968864,-4.51280138248967,-31.289993286132926,-57.536585392446455,-5.043401179819398,-44.41328933928969,-18.166697232976162,57.3599633789064,3.8759708261277823,-28.197064170910927,13.123296053156762,5,28.19998168945324,27.19998168945324,-6.675018310546761,-32.70001220703108,-84.30001831054676,0,-0.0379165412633059,1.3092779613025012,536.0,-1.2368403088697664,547.7999877929689,1.9333292643229545,552.4000244140625,-0.0379165412633059 5682,2022-05-10,525.0,533.2000122070311,524.4000244140625,525.0,347792.0,0.005361906793404536,-13.667243133265325,-0.0,34.16537010552139,44.215847051622035,26.131946872070102,29.157020565931134,-4.7365772012160505,-48.663178939858085,18.950235736895166,11.0,-6.926467287353944,-26.790005493164017,-55.793516932887655,2.2135059465596214,-41.29176121302578,-12.288249773302255,52.18557705078126,11.483227738588635,-16.125244449898904,14.501755719861805,5,25.399993896484375,25.399993896484375,-9.475006103515625,-35.49999999999994,-85.89999389648438,1,-0.09828572591145834,-1.3939353305374085,522.2000122070311,1.3092779613025012,536.0,-1.2368403088697664,547.7999877929689,-0.09828572591145834 5683,2022-05-11,534.4000244140625,536.0,523.7999877929689,530.0,337835.0,0.017904808407738004,2.2105398416292927,100.0,40.610696341245244,43.53463801653786,15.614892493430716,18.566685756927654,-12.274573997178095,-56.68711586976997,17.554861093522046,12.200012207031136,-6.2542252053732454,-16.029983520507812,-45.641153254188794,13.581186213173169,-30.835568387348303,-1.224398653667322,40.50613004296872,33.97133099024477,5.299640040059067,14.805584866840512,5,14.699981689453125,15.999969482421875,-18.875030517578125,-44.90002441406244,-88.6000366210937,2,-0.12219314245380963,-13.667243133265325,525.0,-1.3939353305374085,522.2000122070311,1.3092779613025012,536.0,-0.12219314245380963 5684,2022-05-12,522.2000122070311,529.4000244140625,517.4000244140625,528.4000244140625,269801.0,-0.022829363116904644,1.9268249112386397,-1.4090858648911342,39.524515403210536,41.73725711293867,26.14330993674764,29.83930060539285,1.9548899365012176,-43.270178484125836,17.09437195084233,17.0,-5.428883554302956,-26.669995117187568,-58.80242223582002,5.462432001444881,-42.73620867650379,-10.603781557871343,50.517896560000054,14.285688335373555,-16.367367662061454,16.066213559316253,5,23.89999389648449,26.799987792968864,-6.675018310546761,-32.70001220703108,-84.30001831054676,3,-0.10532362833073738,2.2105398416292927,534.4000244140625,-13.667243133265325,525.0,-1.3939353305374085,522.2000122070311,-0.10532362833073738 5685,2022-05-13,518.7999877929689,531.0,515.0,529.4000244140625,355027.0,-0.00651096195822054,1.3188426308829317,1.7096799598349588,42.9725292603805,40.743495012694865,23.449827472051652,31.29994598446899,6.957936437637841,-38.62392066835861,16.35076057820762,16.0,-6.124470622656645,-27.82001953124984,-61.799557963572624,6.159518901072943,-44.809788747411176,-10.830250315088506,50.59884791288425,18.095179966518398,-15.471690182265856,16.989769216161378,5,24.60000610351551,28.999999999999886,3.5750122070311363,-24.19998168945324,-90.09997558593761,4,-0.13184270529277664,1.9268249112386397,522.2000122070311,2.2105398416292927,534.4000244140625,-13.667243133265325,525.0,-0.13184270529277664 5686,2022-05-16,527.0,535.4000244140625,519.0,519.0,393670.0,0.015805729375428124,-3.100006103515625,-0.7547143737296463,47.303544928065065,40.73919921684365,10.665018007321237,21.226922214417527,0.785871286451993,-45.396014367352166,15.242737427065697,16.600036621093636,-6.828617876667295,-17.74000854492192,-51.69158527865716,16.211568188813317,-34.71579691178954,-0.7642201780543019,38.04692884938481,57.14285714285714,18.90273329246208,16.97578836686763,5,11.5,20.79998779296875,-2.82501220703125,-30.600006103515625,-104.79998779296875,0,-0.1415559888112251,1.3188426308829317,518.7999877929689,1.9268249112386397,522.2000122070311,2.2105398416292927,534.4000244140625,-0.1415559888112251 5687,2022-05-17,538.0,543.0,530.7999877929689,533.0,233920.0,0.020872865275142205,-1.5957405363288484,0.625,44.29967653368165,40.15413912155224,-3.387628858749622,8.172925845258533,-7.742526492089837,-54.9423267683743,13.544644446568832,16.0,-10.339655602695302,-5.170007324218773,-37.167979887347656,26.827965238910053,-21.168993605783157,10.828978957345612,23.04317454143404,82.14285714285714,44.34045604907813,15.998986281564417,5,0.5,9.79998779296875,-13.82501220703125,-41.600006103515625,-110.79998779296875,1,-0.18605949089872797,-3.100006103515625,527.0,1.3188426308829317,518.7999877929689,1.9268249112386397,522.2000122070311,-0.18605949089872797 5688,2022-05-18,526.0,540.0,525.2000122070311,539.4000244140625,293622.0,-0.022304832713754608,1.0273989782865134,-2.6800048828125,40.840836712717945,39.95045457989204,4.999453419490692,17.97570520486488,6.421375310819485,-41.62668934135843,11.895083419287712,14.799987792968864,-13.249657459918353,-15.190008544921852,-46.23049636897679,15.85047927913314,-30.71025245694932,0.3302353671056153,31.359720578119322,39.285714285714285,1.302925848690606,15.520243912027489,5,7.0,21.79998779296875,-1.82501220703125,-29.600006103515625,-95.5,2,-0.16520911387164328,-1.5957405363288484,538.0,-3.100006103515625,527.0,1.3188426308829317,518.7999877929689,-0.16520911387164328 5689,2022-05-19,517.0,528.0,514.2000122070311,523.0,342682.0,-0.017110266159695797,-1.3793132478137522,0.44776037823508513,26.342286174828743,38.64368873238056,10.24878845917192,24.946877269439028,17.789662641528366,-31.487347440747612,11.178953506960054,13.799987792968864,-15.387918215011723,-22.09000854492183,-53.73422201266055,9.554204922816837,-37.912115278791134,-6.267901811052525,36.970942931869786,9.722183957496133,-21.399105396187373,15.822106733869337,5,11.600006103515625,30.399993896484375,7.17498779296875,-20.600006103515625,-86.89999389648438,3,-0.1377176251586677,1.0273989782865134,526.0,-1.5957405363288484,538.0,-3.100006103515625,527.0,-0.1377176251586677 5690,2022-05-20,515.0,525.4000244140625,514.4000244140625,517.0,418856.0,-0.003868471953578312,-5.87510490577554,0.3333333333333333,28.237413428384187,38.25520765422613,10.009252516908191,25.464388184248037,22.189985745834065,-28.44866194788449,10.864727587295189,11.0,-17.977974190420923,-22.32000732421875,-55.23519701808277,10.595182369645215,-38.77760217115076,-5.862412477286739,34.99384985938593,2.777736569611221,-23.183534565384516,16.457594846931983,5,13.600006103515625,32.399993896484375,10.67498779296875,-10.550018310546875,-100.10000610351562,4,-0.14970874971556436,-1.3793132478137522,517.0,1.0273989782865134,526.0,-1.5957405363288484,538.0,-0.14970874971556436 5691,2022-05-23,517.0,519.2000122070311,510.6000061035156,515.0,442139.0,0.003883495145631022,1.6874916553816235,-1.0,31.809528570540067,37.993447483672654,8.039499265597442,23.138544521249514,21.992490122209688,-29.40057513638527,11.510808074147144,8.600006103515511,-19.505064352902423,-19.360006713867165,-53.5095614460364,14.789548018302014,-36.43478407995178,-2.285229347782547,29.414466094150498,19.753071302827678,-3.5268404622954392,17.0747773660846,5,9.800003051757812,28.599990844726562,10.774978637695312,-12.550018310546875,-106.5,0,-0.17079301313920459,-5.87510490577554,515.0,-1.3793132478137522,517.0,1.0273989782865134,526.0,-0.17079301313920459 5692,2022-05-24,517.7999877929689,527.5999755859375,511.6000061035156,512.4000244140625,326227.0,0.001547365170152526,-3.5714198521205356,2.699981689453182,33.20387567086789,37.17046740918629,6.8289178129832635,22.200916631916016,22.241966319467565,-29.18189166506238,12.123447301782678,15.999969482421875,-19.508792288730888,-17.750018310546807,-52.889425101828124,17.38938848073451,-35.319721706187465,-0.18031491490614826,24.316743102305395,24.489738721728806,1.8277998498060555,17.569703395640648,5,9.000015258788949,27.8000030517577,15.375015258788949,-13.149993896484489,-103.79998779296886,1,-0.1846272264188643,1.6874916553816235,517.0,-5.87510490577554,515.0,-1.3793132478137522,517.0,-0.1846272264188643 5693,2022-05-25,518.0,529.0,517.0,524.2000122070311,199257.0,0.000386273101093737,-1.9268249112386397,-1.148158195155539,34.88844993664351,36.655349024012175,4.53479864979397,20.367351800231063,22.59312522070593,-28.350131469656844,12.258503437626528,12.0,-17.326161798457292,-15.850006103515625,-50.928250931010666,19.228238723979416,-33.38912851726309,1.6891163102318387,20.334723920263173,40.21737147368438,15.111004361892753,17.539122413747513,5,8.800003051757812,27.599990844726562,25.92499542236328,-9.45001220703125,-117.79998779296875,2,-0.17528955172387795,-3.5714198521205356,517.7999877929689,1.6874916553816235,517.0,-5.87510490577554,515.0,-0.17528955172387795 5694,2022-05-27,507.3999938964844,529.0,502.3999938964844,525.4000244140625,493289.0,-0.02046333224616914,1.1111131294709193,2.903225012551613,35.318280300977094,35.80487691741179,14.320609139150065,29.0712263409265,33.70986518741813,-16.753549576150476,11.406895014315532,26.600006103515625,-15.970078589009745,-24.300010681152344,-60.36441329148556,11.764391929180874,-42.33221198631895,-6.267809375985735,27.606563885769106,18.796988168131165,-7.150949869087377,18.032201305166602,5,15.300003051757812,34.09999084472656,42.94999694824219,1.149993896484375,-96.10000610351557,4,-0.15155694682994592,-1.9268249112386397,518.0,-3.5714198521205356,517.7999877929689,1.6874916553816235,517.0,-0.15155694682994592 5695,2022-05-30,513.4000244140625,522.0,509.20001220703125,509.20001220703125,392371.0,0.01182505043309523,-5.095214567014954,-0.2333336159030221,45.08929787848573,35.558849467458536,8.35238256261971,19.337093964453743,27.675078910613138,-21.806203064740714,10.509264613607163,14.600006103515625,-16.21771659278886,-15.299980163574219,-46.39928803849193,15.799327711343437,-30.849634101033075,0.24967377388463774,17.041614424183308,41.35348869759955,12.092540642362405,15.549653937458835,5,9.299972534179688,28.099960327148438,36.94996643066406,-4.85003662109375,-92.9000244140625,0,-0.1622516835787381,1.1111131294709193,507.3999938964844,-1.9268249112386397,518.0,-3.5714198521205356,517.7999877929689,-0.1622516835787381 5696,2022-05-31,501.20001220703125,519.0,494.3999938964844,512.4000244140625,7537152.0,-0.023763170289979985,1.0163969692497417,-2.6666618226207257,37.979818966250654,34.85664307107731,18.447778268418915,28.07787868930177,39.76877738214944,-8.831908386883697,10.581186923775252,24.600006103515625,-15.697696367354183,-24.389991760253906,-53.237172199786755,4.457188679278886,-38.81358198002033,-9.966401540487482,27.79998779296875,19.653228644534664,-11.366702449229539,14.423590219766407,5,15.999984741210938,36.29997253417969,51.949981689453125,7.3499755859375,-79.5,1,-0.1721867841353899,-5.095214567014954,513.4000244140625,1.1111131294709193,507.3999938964844,-1.9268249112386397,518.0,-0.1721867841353899 5697,2022-06-01,501.7999877929688,513.4000244140625,498.1000061035156,505.0,356552.0,0.0011970781550774134,-1.8868025565728106,0.2857150642230782,31.929040936827974,33.86644354042287,13.60335874100582,24.529841929306883,39.060819892774305,-8.622301281579325,10.6569960049549,15.300018310546875,-15.610286471859013,-21.12001495361318,-48.262497844237885,6.022467937011584,-34.69125639892553,-7.548773508300826,21.664011230468702,21.387261824016083,-8.876843370593072,13.571241445312381,6,9.90000915527338,35.69999694824213,48.70001220703119,6.749999999999943,-87.09997558593756,2,-0.18194497810676924,1.0163969692497417,501.20001220703125,-5.095214567014954,513.4000244140625,1.1111131294709193,507.3999938964844,-0.18194497810676924 5698,2022-06-02,503.3999938964844,508.0,499.5,505.6000061035156,415378.0,0.0031885335640455814,1.4285714285714286,0.6875011920883602,38.190953232617765,35.18296210239943,9.454667310637547,20.10125678759266,37.375645721353294,-9.307382375063412,10.91600735082912,8.5,-16.829916879214124,-17.07000732421875,-41.74175639894145,7.6017417505039475,-29.405881861580156,-4.734132786857401,15.600006103515625,26.011556105146266,-6.014550816059373,12.335874537361352,6,8.300003051757812,34.09999084472656,46.5,5.149993896484375,-76.89999389648438,3,-0.17759236189992478,-1.8868025565728106,501.7999877929688,1.0163969692497417,501.20001220703125,-5.095214567014954,513.4000244140625,-0.17759236189992478 5699,2022-06-03,498.2999877929688,507.3999938964844,492.3999938964844,506.7999877929688,414157.0,-0.010131120709874875,2.0927796130250482,3.8636149257872106,37.39238149577328,36.20018077655377,12.989059117151726,22.45392964448098,42.40038907934144,-3.378284456020822,11.603276353059428,15.0,-18.77249138382149,-19.695013427734295,-42.697855544008064,3.307828688539473,-31.19643448587118,-8.193592369597411,16.764011230468725,19.932407702387884,-13.283496181850708,11.501421058136893,6,12.40000915527338,38.19999694824213,51.60000610351557,10.249999999999943,-85.2999877929688,4,-0.1968693116378234,1.4285714285714286,503.3999938964844,-1.8868025565728106,501.7999877929688,1.0163969692497417,501.20001220703125,-0.1968693116378234 5700,2022-06-07,515.7999877929689,515.7999877929689,500.6000061035156,504.0,538643.0,0.03511940684066572,1.57627074809523,-1.388233857996337,43.81898030909652,37.534564303060044,-4.900912130051836,3.5447428352282486,25.278381499043803,-19.94699746471531,12.666054875516814,17.500000000000057,-18.933550689935714,-1.1850128173826988,-22.576634979842083,20.206609345076743,-11.880823898612448,9.510798263846993,-23.39999389648449,87.96988168131209,55.39372045405018,10.695811081229712,6,-5.099990844726676,19.400009155273324,35.499999999999886,-5.850006103515739,-110.19998168945324,1,-0.2025979109599051,2.0927796130250482,498.2999877929688,1.4285714285714286,503.3999938964844,-1.8868025565728106,501.7999877929688,-0.2025979109599051 5701,2022-06-08,502.3999938964844,516.7999877929689,499.5,516.2000122070311,336140.0,-0.025979050433523776,1.3066697319940463,-1.1694942869999947,30.860218052946365,37.27415790106876,6.940102420747053,16.21675351677777,38.66989069707665,-5.783178307966864,13.345142496705925,17.299987792968864,-16.796329758471927,-13.595005798339798,-35.78808749728796,8.598075900608421,-24.69154664781388,-2.498464948865717,-10.0,40.9836168091861,14.071004753842292,11.096540849474104,6,8.300003051757812,31.199996948242188,48.899993896484375,7.54998779296875,-83.39999389648438,2,-0.16301750575530305,1.57627074809523,515.7999877929689,2.0927796130250482,498.2999877929688,1.4285714285714286,503.3999938964844,-0.16301750575530305 5702,2022-06-09,473.3999938964844,496.2999877929688,473.3999938964844,496.0,618225.0,-0.057722930637565284,-1.0265475851284962,1.6376794287470917,26.090912949742304,36.29665379141308,32.385289157429554,43.3767503197389,67.111479036623,24.017760418641842,14.482416073889581,29.0,-15.729693661874535,-40.01500549316404,-68.81430232166724,-11.215708664660838,-54.41465390741564,-25.61535707891244,43.39999389648449,0.0,-24.300418848093656,14.399648414251596,6,27.800003051757812,49.19999694824219,79.64999389648438,36.54998779296875,-47.0,3,-0.10920993315593086,1.3066697319940463,502.3999938964844,1.57627074809523,515.7999877929689,2.0927796130250482,498.2999877929688,-0.10920993315593086 5703,2022-06-10,469.1000061035156,474.5,462.2999877929688,470.0,492637.0,-0.009083202045644723,1.464650450211608,0.03982272802768727,27.25546744198114,35.40078569596908,32.42967829916944,44.83236949487389,70.23063508234736,29.120974780495942,16.007696506885953,12.200012207031193,-15.665404766431891,-41.04999237060548,-74.29514350017905,-7.804841241031909,-57.672567935392294,-24.427416805818666,47.69998168945324,12.477097817517084,-13.102784755662636,16.622575564786786,6,23.04998779296875,43.04998779296875,83.94998168945312,40.8499755859375,-36.80001831054682,4,-0.11596673031055127,-1.0265475851284962,473.3999938964844,1.3066697319940463,502.3999938964844,1.57627074809523,515.7999877929689,-0.11596673031055127 5704,2022-06-13,467.20001220703125,470.7999877929688,458.3999938964844,465.70001220703125,487752.0,-0.004050296038719536,1.8505893082643228,-1.6666779695500322,27.281377259301365,33.422127849393036,31.321405241606783,44.692015258117465,71.41273367136387,31.770206317993825,17.292112733240337,12.399993896484432,-16.108815372402148,-40.199986267089855,-78.03102014172703,-2.3689523924527407,-59.11550320440847,-21.284469329771298,47.419975585937664,15.068526079206682,-12.842313109662543,18.915516937318568,6,21.499984741210938,42.99998474121094,85.8499755859375,42.749969482421875,-34.100006103515625,0,-0.087114749879321,1.464650450211608,469.1000061035156,-1.0265475851284962,473.3999938964844,1.3066697319940463,502.3999938964844,-0.087114749879321 5705,2022-06-14,450.3999938964844,467.20001220703125,446.8999938964844,467.20001220703125,648954.0,-0.035958942362146695,1.4166662125365348,-11.20001220703125,22.25000451405731,31.674370688038223,42.739596622538386,59.13691631673032,87.0656181101956,49.06491595423432,18.639055618932336,20.300018310546875,-17.52049717972386,-53.58000488281249,-98.73063382578277,-8.429375939842203,-76.1553193542976,-31.004690411327317,60.84679426269548,5.007153513036325,-22.946833980401955,22.575314471485154,6,31.449996948242244,48.55000305175781,102.64999389648438,59.54998779296875,-11.899993896484375,1,-0.0830372877515625,1.8505893082643228,467.20001220703125,1.464650450211608,469.1000061035156,-1.0265475851284962,473.3999938964844,-0.0830372877515625 5706,2022-06-15,452.3999938964844,459.2999877929688,448.7999877929688,454.70001220703125,447136.0,0.004440497395876264,-1.2105192147692019,0.13690570260289225,23.01981400902379,30.68445658494887,36.97797262432937,54.03174931541167,84.40164181427133,47.41978103655629,20.376846275276588,10.5,-18.425422497521083,-47.850004577636696,-97.13023451605272,1.4302253607793318,-72.49011954684477,-23.209889608428682,53.69905072167984,11.133604614456056,-16.545652621705422,24.640114969208025,6,29.449996948242244,42.55000305175781,99.59999084472656,57.54998779296875,-39.199981689453125,2,-0.10344825027490445,1.4166662125365348,450.3999938964844,1.8505893082643228,467.20001220703125,1.464650450211608,469.1000061035156,-0.10344825027490445 5707,2022-06-16,437.8999938964844,450.7999877929688,435.2999877929688,449.20001220703125,327441.0,-0.03205128248369915,1.137935534111341,4.913012326349729,20.442808832753613,28.712440540519523,46.33293911059582,63.92549162002928,97.55257371653806,62.30570202770889,22.87489347360862,17.100006103515568,-21.67132333050563,-57.345004272460926,-110.65053858126998,-4.039469963651925,-83.99777142686548,-30.692237118056426,63.463126663945445,6.632666565979315,-18.656706084638728,26.65276715440451,6,38.14999389648449,51.25,112.0,72.04998779296875,-26.5,3,-0.04316052559925854,-1.2105192147692019,452.3999938964844,1.4166662125365348,450.3999938964844,1.8505893082643228,467.20001220703125,-0.04316052559925854 5708,2022-06-17,439.1000061035156,443.8999938964844,430.5,437.8999938964844,923691.0,0.0027403795929601404,1.4814831559732575,-0.10619559845413863,22.918331499697757,27.1042127631778,39.17215436335283,58.90124223947089,94.95093689788587,61.75159438792184,25.199909888624294,13.399993896484375,-23.39578870049445,-51.79999237060548,-108.60221525555517,5.002230514344205,-80.2011038130803,-23.39888092813061,55.65680118016809,21.33997198137137,-4.573573274552086,28.401111442474853,6,34.54998779296881,47.649993896484375,111.29998779296875,70.8499755859375,-33.100006103515625,4,-0.028922824027557192,1.137935534111341,437.8999938964844,-1.2105192147692019,452.3999938964844,1.4166662125365348,450.3999938964844,-0.028922824027557192 5709,2022-06-20,445.7999877929688,445.7999877929688,434.0,439.0,207025.0,0.015258441348948049,2.470590875227719,5.666598850516298,23.343831573758976,24.829196237029183,27.090766778557168,49.111614955169216,86.35024184753678,55.54983208612447,26.945072870117382,11.799987792968807,-24.74299458049427,-41.54001007080075,-100.34417800232478,17.264157860723287,-70.94209403656276,-12.13792610503873,41.246002616672854,41.689326168773114,16.996470242163234,29.40208396576203,6,27.850006103515625,40.95001220703119,103.9500122070312,64.14999389648432,-36.29998779296881,0,-0.030282638783447946,1.4814831559732575,439.1000061035156,1.137935534111341,437.8999938964844,-1.2105192147692019,452.3999938964844,-0.030282638783447946 5710,2022-06-21,437.8999938964844,450.0,436.6000061035156,445.7999877929688,295033.0,-0.0177209378932357,-1.5523872081566457,-1.1617658938524908,24.163251395899323,24.085088830690623,25.45549726341011,53.692132664663404,92.37972477728465,63.81774918247487,28.64462244775588,13.399993896484375,-27.590666558320436,-45.585003662109386,-106.81311212995786,15.643104805739085,-76.19905789603365,-14.970949428185179,42.360477664000314,25.69443414240266,0.3490586933430002,30.614054233924232,6,25.5,48.850006103515625,109.65000915527344,72.04998779296875,-26.199981689453125,1,-0.010961378990344106,2.470590875227719,445.7999877929688,1.4814831559732575,439.1000061035156,1.137935534111341,437.8999938964844,-0.010961378990344106 5711,2022-06-22,428.70001220703125,430.6000061035156,424.6000061035156,430.20001220703125,294221.0,-0.021009321346617593,4.217418995302921,0.18987356441724765,22.120522807412883,23.643934370431797,25.816616115072463,58.96066189440023,99.40253541937784,73.20017109193498,30.347851990706186,13.29998779296875,-30.57415660312256,-50.36998596191404,-114.10542740415428,13.365455480326261,-82.23770668303416,-18.502265240793918,45.589202766195285,15.648889194323692,-9.77592680573922,31.867720721120147,6,20.849990844726562,55.09999084472656,116.89997863769531,81.24996948242188,-12.800018310546875,2,0.02285977959859742,-1.5523872081566457,437.8999938964844,2.470590875227719,445.7999877929688,1.4814831559732575,439.1000061035156,0.02285977959859742 5712,2022-06-23,422.20001220703125,427.1000061035156,419.5,426.2999877929688,177333.0,-0.015162117599523128,1.6666630973669276,2.7333170572917047,20.147058856528574,22.8541111942704,27.144680318099972,61.06200869828905,103.67586907340967,80.24903864090135,32.8368829518722,9.20001220703125,-36.14855818948416,-52.089987182617165,-117.90103456054862,13.721060195314237,-84.99551087158284,-19.184463493651492,45.13271352443576,8.852499039446721,-15.816578861440197,32.9055236889657,6,22.949981689453125,59.04998779296875,120.94998168945312,87.74996948242188,-11.600006103515625,3,-0.021316910800056377,4.217418995302921,428.70001220703125,-1.5523872081566457,437.8999938964844,2.470590875227719,445.7999877929688,-0.021316910800056377 5713,2022-06-27,427.20001220703125,433.5,422.6000061035156,429.20001220703125,295984.0,0.011842728222253518,1.0566073587839004,0.48780778277308995,23.841061535939602,22.471853891674648,17.40661834342626,51.553911427345724,96.37757631999523,75.67447848281302,35.35410959730849,11.29998779296875,-39.700549419663105,-42.54998779296875,-108.19234758569382,23.092371999756324,-75.37116768933129,-9.728807896606213,32.47947740740102,25.24594166239754,-0.02137225504657181,32.821179896362544,6,16.149993896484375,52.54998779296875,115.94998168945312,82.74996948242188,-18.0,0,-0.036985060531528724,1.6666630973669276,422.20001220703125,4.217418995302921,428.70001220703125,-1.5523872081566457,437.8999938964844,-0.036985060531528724 5714,2022-06-28,430.5,435.20001220703125,428.3999938964844,430.0,330216.0,0.007724690305882964,-2.675673446495439,-0.25,14.95479785669724,21.661275374190193,9.334932254613875,44.477775262547766,91.03460548112571,72.60947925366293,37.089717580048784,8.0,-40.3372163240648,-35.405000305175804,-100.76993079067813,29.959930180326523,-68.08746554792697,-2.7225350624246403,22.75077127612309,36.0655737704918,17.956007852415222,32.68246524275117,6,8.899993896484375,43.75,109.89999389648438,79.44998168945312,-16.600006103515625,1,-0.05691056910569103,1.0566073587839004,427.20001220703125,1.6666630973669276,422.20001220703125,4.217418995302921,428.70001220703125,-0.05691056910569103 5715,2022-06-29,430.1000061035156,432.6000061035156,423.5,425.2999877929688,258627.0,-0.0009291379709277514,-1.166669694206379,9.600036621093636,16.743320942872913,20.963887255728988,7.322598995174701,40.38787139618569,89.00957328408958,73.26847214236648,38.97932767291758,9.100006103515625,-41.19124963416209,-31.639993286132835,-94.84226305663265,31.56227648436692,-63.24112817138274,-0.0388584008829298,17.750641768427784,67.51590994794522,50.139308591057734,31.60113488524988,6,5.04998779296875,44.149993896484375,107.89999389648438,79.8499755859375,-16.70001220703125,2,-0.047895851688403934,-2.675673446495439,430.5,1.0566073587839004,427.20001220703125,1.6666630973669276,422.20001220703125,-0.047895851688403934 5716,2022-06-30,414.8999938964844,424.6000061035156,412.20001220703125,424.6000061035156,385389.0,-0.03534064634115108,1.5566965549787635,-2.020828167617182,19.178070297863286,20.823360751852285,18.599800790606878,51.42772883577135,101.5321451996058,88.69282000461999,40.33627820757301,17.899993896484375,-42.545230449879,-42.52500457763671,-106.16628816605316,21.11627901077975,-74.34564637184491,-10.704362783428508,28.414550315948077,11.739050823709238,-7.511894271582495,31.820641794208218,6,16.20001220703125,55.70001220703125,123.10000610351562,98.04998779296875,-2.399993896484375,3,-0.007712657836894343,-1.166669694206379,430.1000061035156,-2.675673446495439,430.5,1.0566073587839004,427.20001220703125,-0.007712657836894343 5717,2022-07-01,410.5,413.3999938964844,404.20001220703125,412.6000061035156,315917.0,-0.01060495049701582,3.972987685683886,0.21649520213937393,19.15788161681543,20.405532987087582,20.902488349606642,51.26545687367559,102.9936238769294,93.34653318949916,41.84924966832973,10.699981689453125,-41.79860681703508,-42.35999908447263,-105.69626633012365,20.976268161178325,-74.02813270729814,-10.691865461647126,27.21392845146022,20.322541267641128,0.2058789455575365,31.668133622825483,7,16.600006103515625,56.100006103515625,125.69999694824219,102.44998168945312,10.100006103515625,4,0.013154674534675781,1.5566965549787635,414.8999938964844,-1.166669694206379,430.1000061035156,-2.675673446495439,430.5,0.013154674534675781 5718,2022-07-04,414.0,419.8999938964844,413.3999938964844,414.1000061035156,144175.0,0.008526187576126665,-8.999859151623278,0.04762181564529958,22.463754838269466,20.307746683144302,15.050327976604933,42.9252240783693,96.65769881965281,89.96670226562975,43.22867257636951,9.399993896484375,-41.3373480225772,-34.38999938964844,-95.27943078394213,26.499432004645257,-64.83471508679526,-3.9452836925016186,17.011145202574426,31.61286384828629,10.409128075843206,30.444715697146844,7,13.100006103515625,52.600006103515625,122.19999694824219,102.94998168945312,3.399993896484375,0,-0.008212545643682012,3.972987685683886,410.5,1.5566965549787635,414.8999938964844,-1.166669694206379,430.1000061035156,-0.008212545643682012 5719,2022-07-05,400.20001220703125,419.6000061035156,399.20001220703125,416.6000061035156,238763.0,-0.03333330384775057,-1.2173913764593296,163.98992981385413,23.18375472721152,20.198913719956767,24.252091894684213,51.64694668682921,107.61570335239128,103.72001354115531,44.478227528865474,20.399993896484375,-39.31582539719432,-43.28498840332031,-103.0403162441167,16.47033943747607,-73.16265232371848,-13.40732448292215,25.448906396434552,2.994012523173719,-19.42162498319468,29.87766392039818,7,17.0,63.899993896484375,135.99998474121094,128.0499725341797,30.5,1,0.022488754936229594,-8.999859151623278,414.0,3.972987685683886,410.5,1.5566965549787635,414.8999938964844,0.022488754936229594 5720,2022-07-06,411.2999877929688,412.1000061035156,404.20001220703125,405.70001220703125,223948.0,0.027736070083364428,1.19443902852541,-0.3414620530522276,29.990244470653394,21.073327238094603,10.037670303467848,34.06311587421084,94.02137698839795,92.48893909687325,46.54136320086194,11.899993896484375,-37.90038921239392,-26.960012817382733,-77.68367366048318,23.763648025717714,-52.321843238932956,-1.5981823958325094,9.059149531210096,47.63771060438058,22.81202607278245,25.361830421550213,7,5.900024414062443,49.30001831054682,120.80000305175776,128.99999999999994,0.7000122070311932,2,0.006321434915345314,-1.2173913764593296,400.20001220703125,-8.999859151623278,414.0,3.972987685683886,410.5,0.006321434915345314 5721,2022-07-07,420.5,423.20001220703125,410.0,413.0,220790.0,0.02236813148572736,1.0465096473215554,1.3392915531335015,41.06775878313111,23.39784945216155,-0.5004659890197445,19.407811489976325,82.84026971248363,83.27546011938159,48.305285054328095,13.20001220703125,-36.898298480768915,-13.665000915527344,-54.92751056499816,27.59750873394347,-34.29625574026278,6.966253909208092,-21.29998779296875,88.74994913736978,59.07738885537354,20.631254824735418,7,-3.29998779296875,38.600006103515625,111.59999084472656,119.79998779296875,17.5,3,-0.01688467563261742,1.19443902852541,411.2999877929688,-1.2173913764593296,400.20001220703125,-8.999859151623278,414.0,-0.01688467563261742 5722,2022-07-08,421.70001220703125,421.70001220703125,414.6000061035156,420.5,198407.0,0.002853774570823475,10.833223132088907,0.16000162760416667,41.06775878313111,25.311926924071717,-1.9879120994762616,14.899899168155173,79.70318461447278,82.04646803898436,48.95689420453513,7.100006103515625,-35.62979549232733,-9.879989624023438,-47.06989119950879,27.309911951461913,-28.474940411766113,8.714961163719238,-22.019999999999982,93.75,60.419990729884155,18.59495078774268,7,-4.5,36.29998779296881,105.64997863769531,115.79997253417969,15.599975585937557,4,-0.021816485512726413,1.0465096473215554,420.5,1.19443902852541,411.2999877929688,-1.2173913764593296,400.20001220703125,-0.021816485512726413 5723,2022-07-11,414.70001220703125,418.3999938964844,409.5,416.70001220703125,140451.0,-0.016599477821602204,2.2963163903111683,-1.6666497126290627,34.08393493911473,27.437386599895884,3.4112215678065922,18.567383297851734,84.06455028533742,89.08346938906084,49.30682543515672,12.20001220703125,-33.252811893065314,-14.159989929199241,-47.55991764257078,19.239937784172298,-30.85995378588501,2.5399739274865283,-14.549599999999998,64.58333333333334,30.975998858028063,16.699963856685777,7,1.1999969482421875,43.29998779296881,109.89997863769531,122.79997253417969,23.399993896484375,0,0.014227137021493252,10.833223132088907,421.70001220703125,1.0465096473215554,420.5,1.19443902852541,411.2999877929688,0.014227137021493252 5724,2022-07-12,426.5,427.2999877929688,412.6000061035156,413.5,177139.0,0.028454274042986505,1.013699489143241,-6.5,44.38976374996358,30.50921357846151,-10.075368535113,3.754403844791227,69.76022201517026,77.24896423070072,49.26654192078148,14.699981689453182,-29.518299079731946,-0.3250015258789176,-28.428853113007335,27.7788500612495,-14.376927319443155,13.72692426768532,-25.888595792968772,96.53684572092877,59.37037670558571,14.051925793564223,7,-13.25,31.500000000000057,98.09999084472656,110.99998474121094,7.70001220703125,1,-0.02133647386521831,2.2963163903111683,414.70001220703125,10.833223132088907,421.70001220703125,1.0465096473215554,420.5,-0.02133647386521831 5725,2022-07-13,413.0,426.5,409.3999938964844,426.5,186218.0,-0.03165298944900352,1.5333342375578705,-1.0384615384615385,42.58733822652177,33.11024334831245,0.8313309983389559,15.08209405371781,79.8059040976483,90.55895199054959,48.90010439285635,17.100006103515625,-27.02106043980706,-11.955001831054688,-38.38101842313165,14.471014761022275,-25.16801012709317,1.2580064649837936,-11.321052449531294,20.111772799110664,-18.959577486990955,13.213008296038474,7,0.25,45.00000000000006,110.59999084472656,123.49998474121094,35.899993896484375,2,0.04285717241411935,1.013699489143241,426.5,2.2963163903111683,414.70001220703125,10.833223132088907,421.70001220703125,0.04285717241411935 5726,2022-07-14,405.6000061035156,413.3999938964844,400.20001220703125,412.0,206943.0,-0.017917660766305965,1.8695669480702568,0.4740736219618056,42.22845845307249,35.67364077456324,7.569392286513732,19.81194853202726,83.91675015951932,97.74952153699809,48.644828277604084,13.199981689453125,-24.05838823980912,-17.014996337890636,-41.41932944607743,7.389336770296154,-29.21716289198406,-4.812829783797213,21.699981689453182,19.92619469106269,-22.018867649204658,12.202166554093406,7,7.649993896484375,52.39999389648443,117.34999084472656,130.8999786376953,56.19998168945318,3,0.01577907741660889,1.5333342375578705,413.0,1.013699489143241,426.5,2.2963163903111683,414.70001220703125,0.01577907741660889 5727,2022-07-15,419.0,420.1000061035156,406.0,407.20001220703125,299800.0,0.033037459799900804,1.0142865862165178,-1.843749850988246,46.44096541551608,38.33777528314619,-5.026688561416677,5.189482284153883,67.57985377161901,84.15522251368088,47.76961754089153,14.5,-21.546673631774183,-2.6700027465820426,-26.02331331576363,20.683307822599545,-14.346658031172808,9.006652538008723,7.75798828125005,69.3727111795785,24.269572527531352,11.67665528459078,7,-5.75,28.75,103.14999389648438,117.49998474121094,37.899993896484375,4,0.04534606205250591,1.8695669480702568,405.6000061035156,1.5333342375578705,413.0,1.013699489143241,426.5,0.04534606205250591 5728,2022-07-18,426.3999938964844,427.5,418.8999938964844,419.6000061035156,181566.0,0.01766108328516558,-1.0975593417144898,0.5762707480952356,48.281639743570395,41.126429173852735,-11.714692499825503,-3.3842614859189553,57.358659177626066,76.71055788624602,46.50311713973041,8.600006103515625,-18.4971584001388,5.364991760253929,-16.644788734696704,27.37477225520456,-5.639898487221387,16.369882007729245,-26.199981689453125,95.97067181180596,47.670280707867434,11.004890247475313,7,-12.54998779296875,10.45001220703125,85.5,100.59999084472656,32.39999389648443,0,0.025562837834211205,1.0142865862165178,419.0,1.8695669480702568,405.6000061035156,1.5333342375578705,413.0,0.025562837834211205 5729,2022-07-19,432.2999877929688,432.2999877929688,421.20001220703125,423.3999938964844,160742.0,0.013836758867113774,1.49437824678106,1.3088249813752766,50.881403222197655,43.44766903513543,-14.061134634803977,-10.906690118393215,48.7961515989312,70.88118048534972,45.21676384898402,11.099975585937557,-14.7873591978705,11.939985656738315,-7.55645107620893,31.43642238968556,2.1917672902646927,21.688204023211938,-31.553975830078173,100.0,51.89417830430604,9.748218366473635,7,-16.049987792968807,2.700012207031193,69.85000610351557,89.14999389648432,23.200012207031193,1,0.013416651571418692,-1.0975593417144898,426.3999938964844,1.0142865862165178,419.0,1.8695669480702568,405.6000061035156,0.013416651571418692 5730,2022-07-20,433.1000061035156,435.0,426.0,433.8999938964844,132659.0,0.0018506091444303596,5.0,-0.089886330515884,58.24276188596484,45.356002713228065,-12.788463973826595,-12.737824321674907,45.66842769987545,70.09168224323156,44.18816347899799,9.0,-11.450668138697267,12.980003356933594,-5.708759723899391,31.66876643776658,3.635621816517073,22.324384897350114,-31.091835107421844,94.54024550874048,40.106141260455786,9.344381540416498,7,-15.5,0.100006103515625,66.34999084472656,86.39997863769531,22.79998779296875,2,0.0025398431955983014,1.49437824678106,432.2999877929688,-1.0975593417144898,426.3999938964844,1.0142865862165178,419.0,0.0025398431955983014 5731,2022-07-21,438.5,441.7999877929688,427.8999938964844,430.20001220703125,191552.0,0.012468237867430787,-1.1550337348713622,-10.375143053330282,62.56732908643929,47.74484385804009,-17.172518082336126,-18.304462800892168,38.40036728659362,65.0658324165766,42.548805993388456,13.899993896484432,-6.862686815711356,17.88999786376951,-2.206807903588242,37.98680363112726,7.841594980090633,27.938400747448384,-34.51231926367183,90.78215385979284,30.709909251062165,10.04840288367889,7,-17.5,-9.25,51.899993896484375,75.24998474121094,10.70001220703125,3,0.02371720386883558,5.0,433.1000061035156,1.49437824678106,432.2999877929688,-1.0975593417144898,426.3999938964844,0.02371720386883558 5732,2022-07-22,413.20001220703125,435.0,413.20001220703125,435.0,283509.0,-0.05769666543436436,1.0,-2.6265084162456707,49.69970417183694,49.47992932834256,7.593482462291206,6.626437162840318,61.40951922378457,90.30284903005327,40.949456901351525,25.29998779296875,-4.019772555337909,-6.959989929199196,-27.308363346501494,13.388383488103102,-17.134176637850317,3.2141967794519246,-6.187346906171854,0.0,-61.0419334224551,10.174186708651145,7,7.79998779296875,11.79998779296875,75.19998168945312,100.54997253417969,38.199981689453125,4,0.1176185240807468,-1.1550337348713622,438.5,5.0,433.1000061035156,1.49437824678106,432.2999877929688,0.1176185240807468 5733,2022-07-25,411.3999938964844,415.0,406.6000061035156,411.0,163328.0,-0.004356288134969799,1.2105229343430897,-0.018348354149693005,54.620455190393706,50.61667282172368,9.919284117949587,7.570193617790437,60.54751599035251,92.14055988764989,39.976946854031766,8.399993896484375,-3.2904069399165223,-7.970007324218727,-28.39425195806467,12.454237309627217,-18.182129641141728,2.2421149927042734,30.399993896484432,13.636336050728543,-52.486674452858225,10.212122316922985,7,9.600006103515625,13.20001220703125,71.19999694824224,96.54998779296875,42.5,0,0.11059795983236853,1.0,413.20001220703125,-1.1550337348713622,438.5,5.0,433.1000061035156,0.11059795983236853 5734,2022-07-26,406.0,415.5,404.8999938964844,411.1000061035156,144877.0,-0.013125896880404664,-1.9041039768903083,-12.75020981155108,47.70563299005679,51.18537223989424,13.528178434695803,11.637245901577558,63.56115785534644,97.68135224410457,39.13854704429312,10.600006103515625,-2.7879171902667395,-12.145001220703136,-32.697009507330336,8.407007065924063,-22.421005364016764,-1.8689970773895084,35.09598815917974,2.981046844076648,-62.77530902794768,10.276004143313614,7,15.0,18.600006103515625,74.19999694824219,99.54998779296875,52.600006103515625,1,0.1300492310171646,1.2105229343430897,411.3999938964844,1.0,413.20001220703125,-1.1550337348713622,438.5,0.1300492310171646 5735,2022-07-27,409.5,410.8999938964844,405.20001220703125,407.6000061035156,313190.0,0.008620689655172376,1.425533572713283,-0.3725473769873801,44.99089197498782,51.49230929788483,10.593513599651601,6.866883978775718,57.775884439037156,94.13156956400815,38.082333105025825,5.699981689453125,-0.7948677926086134,-7.615000915527332,-27.703881598496423,12.473879767441758,-17.659441257011906,2.4294394259572414,30.148148388671927,12.4661432639258,-48.3004625650906,10.044440341484556,7,13.849990844726562,15.100006103515625,70.69999694824219,96.04998779296875,45.399993896484375,2,0.11233211233211238,-1.9041039768903083,406.0,1.2105229343430897,411.3999938964844,1.0,413.20001220703125,0.11233211233211238 5736,2022-07-28,411.70001220703125,415.5,407.7999877929688,412.5,280970.0,0.005372435182005475,1.2647135381604881,-0.421047559389004,45.48736412377358,51.38635359880233,10.44856145983971,4.653428950727971,53.00469441588916,92.04096020009553,36.463703173378185,7.700012207031193,-0.8404954707953038,-5.2549896240234375,-25.468735370172453,14.958756122125578,-15.361862497097945,4.85188324905107,26.55821000195317,22.591418377661544,-32.598380650479896,10.106872873074494,7,11.649978637695312,8.79998779296875,63.37498474121094,93.8499755859375,40.09997558593756,3,0.10735968029854304,1.425533572713283,409.5,-1.9041039768903083,406.0,1.2105229343430897,411.3999938964844,0.10735968029854304 5737,2022-07-29,415.8999938964844,420.6000061035156,413.0,416.2999877929688,198524.0,0.010201558331120575,-1.4516221125117517,0.500000000000071,50.55554723543159,51.6390099867869,6.439815182343864,0.9262324234748576,45.874709815707206,88.1116354858043,34.3738710717547,8.899993896484375,0.5023538094044397,-1.3250076293945199,-21.31877877825235,18.66876351946331,-11.321893203823436,8.671877945034396,21.023899180000058,70.06363979178086,15.398552561031948,9.996885574428928,7,7.4499969482421875,4.600006103515625,50.77500915527344,86.69999694824219,25.800018310546875,4,0.08006736907727663,1.2647135381604881,411.70001220703125,1.425533572713283,409.5,-1.9041039768903083,406.0,0.08006736907727663 5738,2022-08-01,410.6000061035156,417.3999938964844,407.8999938964844,415.5,201522.0,-0.012743418780352012,1.1839126423718171,12.250171663994596,42.167488336418664,50.670797221700354,10.351444681399073,6.280442516481742,48.50955311708458,93.54563194286288,32.89047106849818,9.5,2.4505174438979225,-6.454995727539085,-26.621297134933286,13.711305679855116,-16.538146431236214,3.6281549761580436,25.04293100576882,36.30578200747194,-12.523198197732981,10.083150703697111,8,12.749984741210938,9.899993896484375,52.59999084472656,89.44998168945312,31.600006103515625,0,0.09936674911466703,-1.4516221125117517,415.8999938964844,1.2647135381604881,411.70001220703125,1.425533572713283,409.5,0.09936674911466703 5739,2022-08-02,409.20001220703125,411.5,402.3999938964844,410.70001220703125,208071.0,-0.003409629507242218,4.871017916912778,0.30612283029091386,47.874726314560576,49.5187932693221,9.085558602325307,8.842631432760186,47.463326254481785,95.20378490408712,30.99600105736527,9.100006103515625,2.921832518935105,-8.304989624023449,-27.25250061692151,10.642521368874611,-17.77874512047248,1.1687658724255812,25.213207173741182,37.36271291026832,-14.475085006777292,9.473755496449037,8,12.899978637695312,11.29998779296875,52.34999084472656,90.8499755859375,19.29998779296875,1,0.10923748865099636,1.1839126423718171,410.6000061035156,-1.4516221125117517,415.8999938964844,1.2647135381604881,411.70001220703125,0.10923748865099636 5740,2022-08-03,413.8999938964844,414.2999877929688,406.7999877929688,409.6000061035156,126244.0,0.01148578091213559,1.941190550276389,-2.8666585286458335,54.786616186504396,48.65426961377378,1.5373045756846295,4.582363100876137,40.385778073126744,90.79510646280409,28.91379121394141,7.5,2.6661167764522133,-3.7350082397460938,-22.538393726251172,15.068377246758985,-13.136700982998661,5.666684503506474,18.59243195523078,63.18677080643484,7.010303250175234,9.401692743252552,8,4.8000030517578125,6.600006103515625,42.92500305175781,86.14999389648438,25.70001220703125,2,0.10799713183424364,4.871017916912778,409.20001220703125,1.1839126423718171,410.6000061035156,-1.4516221125117517,415.8999938964844,0.10799713183424364 5741,2022-08-04,413.3999938964844,414.7999877929688,410.5,414.2999877929688,115011.0,-0.001208021278988114,3.5263174802034545,-0.2093015003335784,46.20595572798319,48.26607534223447,-2.1205578854759892,4.767613554137085,38.38890542473047,91.2543431049616,27.707744826525516,4.299987792968807,1.4539870705977478,-3.880007934570301,-22.723693349219957,14.963677480079355,-13.301850641895157,5.541834772754555,17.28688603791693,60.439519901807245,5.687231698785375,9.421842707324842,8,-1.899993896484375,7.100006103515625,41.30000305175781,86.64999389648438,28.600006103515625,3,0.1003870358314316,1.941190550276389,413.8999938964844,4.871017916912778,409.20001220703125,1.1839126423718171,410.6000061035156,0.1003870358314316 5742,2022-08-05,412.5,417.1000061035156,410.70001220703125,415.0,112578.0,-0.0021770534827577626,-1.0983670528906766,2.777796615916545,39.67310347642142,46.60525848512644,-1.48663907604805,5.2101533008550405,36.70429861665036,91.71194129193691,26.362953981780414,6.399993896484375,-1.0204458408330765,-4.320001220703148,-23.15854622307586,14.518543781669564,-13.739273721889504,5.099271280483208,16.48966677212627,67.3333740234375,17.059843763472593,9.419272501186342,8,-1.0,8.0,38.350006103515625,83.89999389648438,40.79998779296881,4,0.0952726976799243,3.5263174802034545,413.3999938964844,1.941190550276389,413.8999938964844,4.871017916912778,409.20001220703125,0.0952726976799243 5743,2022-08-08,420.6000061035156,423.0,412.8999938964844,413.0,122599.0,0.01963637843276511,-1.5897390753195535,-3.04000244140625,41.582743289971965,45.92493740733924,-9.101503329731884,-2.5562362473623352,26.05407774184971,82.95348132641925,24.568948431402244,10.5,-4.5733251837333455,3.4850051879882926,-15.398486804407014,22.3684971803836,-5.956740808209361,12.926751184185946,6.794280296072145,88.34954764370295,42.53336431839472,9.44174599619765,8,-7.9000091552734375,-0.100006103515625,26.25,71.79998779296875,46.0,0,0.05016644269454096,-1.0983670528906766,412.5,3.5263174802034545,413.3999938964844,1.941190550276389,413.8999938964844,0.05016644269454096 5744,2022-08-09,417.3999938964844,420.8999938964844,414.70001220703125,418.3999938964844,83890.0,-0.007608207704694281,1.0666605631510417,-0.13157884169822154,39.082044364686524,45.26839878397244,-4.597857334369166,-0.07687028317513978,26.95583301245256,85.50806854967493,23.466495142963247,6.199981689453125,-4.6760302581238875,0.7399932861328011,-17.622710845121958,19.10269741738756,-8.441358779494578,9.92134535176018,8.494634952917181,65.43208713703878,24.714259068640686,9.181352065627392,8,-4.6999969482421875,3.100006103515625,29.45001220703125,75.0,32.800018310546875,1,0.05941547358215171,-1.5897390753195535,420.6000061035156,-1.0983670528906766,412.5,3.5263174802034545,413.3999938964844,0.05941547358215171 5745,2022-08-10,430.70001220703125,432.0,414.0,417.2999877929688,160628.0,0.03186396383571899,1.25,-13.400024414062443,45.11278885580481,45.22677930975368,-16.28717491364182,-12.630426366938764,11.271291550455544,71.32045503139415,21.859245508834743,18.0,-5.048676502078536,13.155010986328136,-6.1470701060945885,32.45709207875086,3.5039704401168024,22.80605153253947,-28.300018310546875,93.95354514898256,57.10780357511276,9.651040546211348,8,-13.500015258789062,-9.70001220703125,9.949996948242188,59.199981689453125,14.099975585937557,2,-0.005107991977427062,1.0666605631510417,417.3999938964844,-1.5897390753195535,420.6000061035156,-1.0983670528906766,412.5,-0.005107991977427062 5746,2022-08-11,412.0,426.3999938964844,411.6000061035156,425.0,246966.0,-0.043417719240840036,-1.1449276644301833,-0.9701474861760219,49.18031966740848,45.073976246639994,2.7489467202231026,6.928889075480697,27.713624159462938,89.05024925221738,19.838194724765017,19.100006103515625,-4.391971343007867,-5.865000915527332,-24.535130297775254,12.80512846672059,-15.200065606651265,3.4700637755966,-9.008005981445308,6.103232572733603,-33.94077587253686,9.335064691123948,8,5.1999969482421875,9.0,26.900009155273438,77.89999389648438,39.70001220703125,3,0.06699030607649425,1.25,430.70001220703125,1.0666605631510417,417.3999938964844,-1.5897390753195535,420.6000061035156,0.06699030607649425 5747,2022-08-12,438.0,439.8999938964844,417.5,423.2999877929688,347251.0,0.06310679611650483,1.4216209617820945,-1.1307701697716301,63.65503478972792,47.46148140811881,-22.111782547302596,-18.52445310588513,-0.30782359513148094,62.21817652834562,18.52501368214597,27.899993896484375,-2.906570941204677,19.18499908447268,-1.5479149370935943,39.91791310603895,8.818542073689514,29.551456095255844,-34.42784586181642,93.28623775252498,47.84044296663811,10.366457010783149,8,-16.850006103515625,-17.0,0.1500091552734375,51.899993896484375,9.70001220703125,4,0.009132420091324311,-1.1449276644301833,412.0,1.25,430.70001220703125,1.0666605631510417,417.3999938964844,0.009132420091324311 5748,2022-08-15,437.2999877929688,440.6000061035156,434.5,438.7999877929688,138034.0,-0.0015982013859159316,1.3921420792494459,-0.10204073159085758,66.8824075896911,49.57344599424442,-19.250476404139306,-17.882833212765092,-1.7306520899209659,62.07679173269406,17.765394022530078,6.100006103515625,-1.5212975873702135,17.939987182617244,-4.160392981594441,40.04036734682893,6.889797100511373,28.990177264723116,-32.27472006445322,88.62062651535581,36.241710275911935,11.050190082105852,8,-13.59999084472662,-16.299987792968807,0.30001831054681816,52.60000610351557,-2.399993896484432,0,0.0365881556062948,1.4216209617820945,438.0,-1.1449276644301833,412.0,1.25,430.70001220703125,0.0365881556062948 5749,2022-08-16,438.1000061035156,439.3999938964844,427.2999877929688,437.3999938964844,316050.0,0.0018294496521358283,6.333364159283817,-0.4666748046875,65.8888868920604,50.807031628195084,-17.343803522775204,-19.21100771297796,-4.523569601878421,60.466614380460214,17.135149036279177,12.100006103515568,-1.015453033811582,18.45000457763672,-4.501155664289058,41.401164819562496,6.97442445667383,29.925584698599607,-30.94025407250001,91.37931034482759,32.549187182367035,11.475580120962881,8,-12.550003051757812,-17.100006103515625,-1.1500015258789062,51.79998779296875,-5.100006103515625,1,0.06505363981498302,1.3921420792494459,437.2999877929688,1.4216209617820945,438.0,-1.1449276644301833,412.0,0.06505363981498302 5750,2022-08-17,434.20001220703125,438.6000061035156,427.6000061035156,438.6000061035156,400269.0,-0.008902063095527213,4.000006935822832,-6.285595954311622,62.26826445191836,52.591732597521215,-11.467341656051872,-16.0471230593908,-3.2670460602294042,63.650089631527635,16.68183411083068,11.0,0.9794488589146795,14.495010375976562,-8.596703928199133,37.58672468015226,2.949153223888743,26.040867528064382,-25.033844931665612,77.93105552936423,13.917298465021972,11.545857152087843,8,-8.550003051757812,-13.20001220703125,1.42498779296875,55.699981689453125,-9.400024414062443,2,0.03684937713076586,6.333364159283817,438.1000061035156,1.3921420792494459,437.2999877929688,1.4216209617820945,438.0,0.03684937713076586 5751,2022-08-18,448.8999938964844,450.6000061035156,434.20001220703125,434.20001220703125,704602.0,0.033855323068125553,-1.2312944659313374,-3.340909563806102,66.14481216164164,55.53303356254568,-23.023217268456904,-31.54536135771525,-20.06219771924492,48.1936374438817,17.0210345595673,16.399993896484375,2.885961259133637,28.67499237060548,3.4329341426172846,53.917050598593676,16.053963256611382,41.29602148459958,-37.847796291429745,94.8640124061769,30.309520100793378,12.621029113994101,8,-17.79998779296875,-23.499984741210938,-13.274993896484375,41.0,-32.10000610351557,3,-0.009133451011944183,4.000006935822832,434.20001220703125,6.333364159283817,438.1000061035156,1.3921420792494459,437.2999877929688,-0.009133451011944183 5752,2022-08-19,461.7999877929688,472.5,451.20001220703125,458.0,425941.0,0.028736899246782244,-1.448279611759465,0.2585028929454521,73.31510617085898,59.05885166042202,-31.507980090036313,-42.81271216739691,-34.01576068334924,34.499123254747076,17.01352386096367,23.600006103515625,4.223932008353756,39.144987487793,8.06767042937247,70.22230454621354,23.606328958582708,54.6836460170033,-47.583965508037295,76.32741301479842,7.860929805114182,15.538658529210274,8,-19.749984741210994,-24.34999084472662,-26.174987792968807,26.800018310546818,-47.29998779296881,4,-0.021870887511728387,-1.2312944659313374,448.8999938964844,4.000006935822832,434.20001220703125,6.333364159283817,438.1000061035156,-0.021870887511728387 5753,2022-08-22,456.8999938964844,466.0,450.20001220703125,461.0,288273.0,-0.010610641026437495,1.2411320501526961,-1.0789524406109798,71.05029743186407,62.6108797789973,-23.37551607953702,-36.184387731444644,-30.109373856332695,38.290208728588595,16.658324763787952,15.79998779296875,6.58101332280944,31.969993591308594,-2.150783180468011,66.0907703630852,14.909605205420291,49.030381977196896,-36.85557384004602,65.48672148126339,-6.628561863556854,17.060388385888306,8,-14.849990844726562,-19.449996948242188,-26.399993896484375,30.100006103515625,-35.399993896484375,0,-0.020135657282450037,-1.448279611759465,461.7999877929688,-1.2312944659313374,448.8999938964844,4.000006935822832,434.20001220703125,-0.020135657282450037 5754,2022-08-23,458.7999877929688,460.7999877929688,451.3999938964844,454.0,235962.0,0.00415844587845382,1.1363652126869925,-1.1707269871752068,70.31673370865803,65.41131809598099,-20.992975476545553,-35.75931975245396,-32.940130899234646,35.53337865341615,16.2031766626313,9.399993896484432,9.860615753130958,31.229988098144588,-4.8387164909474905,67.29869268723667,13.195635803598577,49.2643403926906,-33.510009742174304,69.48771922193092,-3.6017647313215235,18.03435229454603,8,-16.749984741210994,-21.34999084472662,-33.44998168945318,26.700012207031193,-35.69998168945318,1,-0.05209240307841767,1.2411320501526961,456.8999938964844,-1.448279611759465,461.7999877929688,-1.2312944659313374,448.8999938964844,-0.05209240307841767 5755,2022-08-24,455.5,460.70001220703125,451.0,458.7999877929688,191218.0,-0.007192650132453626,1.732383711434147,-0.6874992052693856,68.57899351265885,67.56672630100881,-15.427526903254432,-30.394786164504012,-30.0868450541916,37.84006483859304,15.710209245729672,9.70001220703125,12.610850728327023,25.63000030517577,-11.43971898462894,62.69971959498048,7.095140660273444,44.164859950078096,-25.489019754284925,55.61356287658943,-18.288044238385396,18.534859644902344,8,-10.5,-18.050003051757812,-29.875,25.100006103515625,-41.20001220703119,2,-0.04939626783754114,1.1363652126869925,458.7999877929688,1.2411320501526961,456.8999938964844,-1.448279611759465,461.7999877929688,-0.04939626783754114 5756,2022-08-25,455.8999938964844,457.2999877929688,445.6000061035156,455.5,215531.0,0.0008781424730721632,6.312530398542553,-0.12121072003255011,69.23758282423364,68.18700941595388,-9.996690963735318,-28.789708271581503,-31.00257880326467,36.67851831604145,15.403205879491294,11.699981689453182,16.151436922603693,23.81999511718749,-13.95220198968741,61.59219222406239,4.933896563750011,42.706093670624966,-21.64011167534079,38.289926133830384,-34.93711545377382,18.886098553437463,8,-6.0,-18.449996948242188,-30.499984741210938,24.70001220703125,-31.399993896484375,3,-0.06821672849282179,1.732383711434147,455.5,1.1363652126869925,458.7999877929688,1.2411320501526961,456.8999938964844,-0.06821672849282179 5757,2022-08-26,449.20001220703125,460.0,448.1000061035156,458.0,149549.0,-0.014696165341415712,-1.16363525390625,-22.000305180437934,62.83662821835136,67.73747837469392,-1.7219988567773612,-20.51908297324701,-24.4393749215958,42.32116874983808,15.55729949014824,11.899993896484375,18.298092436259083,15.45501251220702,-22.249845177393127,53.159870201807166,-3.3974163325930817,34.30744135700712,-11.116118208002035,17.647094022591993,-51.450121683927115,18.852428844800084,8,0.699981689453125,-11.750015258789062,-24.07501220703125,25.899993896484375,-16.800018310546875,4,-0.0721282803508243,6.312530398542553,455.8999938964844,1.732383711434147,455.5,1.1363652126869925,458.7999877929688,-0.0721282803508243 5758,2022-08-29,451.3999938964844,454.3999938964844,441.7999877929688,448.0,166137.0,0.004897554830072481,1.680854103155962,-0.3863634787312993,65.39855583253583,67.68299714585785,-1.9126998170190177,-20.559821555460644,-26.792076400338146,39.04675358181288,15.221455923364232,12.600006103515568,21.76971920037994,15.61499481201173,-21.222181876592572,52.45217150061603,-2.8035935322904493,34.03358315631391,-9.874489297358082,50.52634791323983,-18.248187094724756,18.418588344302158,8,-1.3499908447265625,-13.949996948242188,-28.399993896484375,19.70001220703125,-8.699981689453125,0,-0.08174566769034186,-1.16363525390625,449.20001220703125,6.312530398542553,455.8999938964844,1.732383711434147,455.5,-0.08174566769034186 5759,2022-08-30,453.8999938964844,460.7999877929688,448.0,451.0,258255.0,0.005538325285341816,-1.8764037238328861,0.8529409124772239,61.646583576692755,67.61392149305502,-2.163267183367111,-20.595235514108424,-29.6348882034971,35.20450809211758,14.704426155080764,12.799987792968807,21.86633036099147,15.87999572753904,-19.56345256304303,51.32344401812111,-1.8417284177519946,33.601719872830074,-12.100006103515568,63.684242650081934,-1.8266102376190005,17.72172414529105,8,-0.54998779296875,-16.449996948242188,-31.099990844726562,17.20001220703125,-16.79998779296875,1,-0.07138134904640125,1.680854103155962,451.3999938964844,-1.16363525390625,449.20001220703125,6.312530398542553,455.8999938964844,-0.07138134904640125 5760,2022-08-31,458.6000061035156,468.6000061035156,455.1000061035156,455.8999938964844,473058.0,0.010354730712120563,-5.279087592794992,0.9310406516042808,77.21964720088383,68.84445871963747,-3.3951965389648535,-22.951464354087193,-34.37548631804589,29.255789739387183,14.563307710560949,14.70001220703125,21.934698070915545,18.345007324218727,-16.323310361111282,53.01332500954874,1.010848481553694,35.67916616688376,-16.800018310546818,62.686592657794485,-9.911834346866776,17.334158842665012,8,-1.45001220703125,-21.150009155273438,-35.80000305175781,12.5,-27.800018310546818,2,-0.07740950616556885,-1.8764037238328861,453.8999938964844,1.680854103155962,451.3999938964844,-1.16363525390625,449.20001220703125,-0.07740950616556885 5761,2022-09-01,454.8999938964844,461.6000061035156,447.1000061035156,455.0,329937.0,-0.00806805965501034,1.180448125924991,-0.037039130139928114,63.3491353105973,67.73712862405286,1.3917807944301899,-16.846703461202992,-30.46330299332044,31.593067555206517,14.20521493065205,14.5,22.129551293119448,12.569995117187489,-20.248999022434873,45.38898925680985,-3.839501952623664,28.97949218699864,-10.030004882812477,48.88058639258549,-20.229312312018344,16.409497069811174,9,0.3000030517578125,-17.449996948242188,-30.92499542236328,16.20001220703125,-35.699981689453125,3,-0.08925039931469947,-5.279087592794992,458.6000061035156,-1.8764037238328861,453.8999938964844,1.680854103155962,451.3999938964844,-0.08925039931469947 5762,2022-09-02,451.7999877929688,458.2999877929688,446.5,456.0,205026.0,-0.00681469805475754,1.6818191276121826,41.99755874275195,61.035015811554494,66.62431955512957,3.2677517229879527,-11.227098821026686,-26.973227117907697,33.33360605666178,14.019998488820779,11.799987792968807,23.0578812910569,7.504989624023494,-22.367679455953294,37.37765870400028,-7.431344915964928,22.441324164011917,20.700012207031193,37.313407342205515,-28.11698478898763,14.936334539988406,9,3.4000091552733807,-14.34999084472662,-29.874992370605526,19.300018310546818,-15.5,4,-0.060424941413408484,1.180448125924991,454.8999938964844,-5.279087592794992,458.6000061035156,-1.8764037238328861,453.8999938964844,-0.060424941413408484 5763,2022-09-05,441.70001220703125,448.1000061035156,433.5,447.3999938964844,230835.0,-0.02235497091373484,3.1126742401774314,1.3571345530641197,52.40000699870645,64.63357214291273,12.275796583250212,0.5635819102413961,-16.753691570602996,41.96006739477002,13.97740186821661,18.299987792968807,22.06206572897912,-3.6499862670898438,-31.415199225989227,24.11522669180954,-17.532592746539535,10.232620212359848,30.279987792968768,23.361854077312923,-37.18395756032622,13.8826064794497,9,9.349990844726562,-4.2500152587890625,-19.77501678466797,29.399993896484375,0.0,0,-0.021055055588696248,1.6818191276121826,451.7999877929688,1.180448125924991,454.8999938964844,-5.279087592794992,458.6000061035156,-0.021055055588696248 5764,2022-09-06,442.20001220703125,444.1000061035156,435.0,441.8999938964844,233692.0,0.0011319900072035427,3.439020759365533,-0.052634960407330664,55.586598845956786,63.189972735501385,10.251517900123588,2.1257906280902716,-17.23224124424462,40.105431054753865,13.93250327330478,9.100006103515625,18.868075576707156,-4.389987182617176,-28.926859984627697,20.146885619393345,-16.658423583622437,7.878449218388084,28.240787792968774,24.786355254108784,-32.17399692865892,12.268436401005262,9,8.849990844726562,-4.7500152587890625,-20.27501678466797,28.899993896484375,-0.40002441406244316,1,0.0011307100547204296,3.1126742401774314,441.70001220703125,1.6818191276121826,451.7999877929688,1.180448125924991,454.8999938964844,0.0011307100547204296 5765,2022-09-07,428.5,439.70001220703125,428.5,439.5,464691.0,-0.0309814831045665,-1.0363658558238635,-36.66442884752314,35.552401013391915,59.44717475651896,22.036145992173772,16.498414947171682,-3.6566368187216653,52.191331721476445,14.725728987754172,13.70001220703125,15.718529351194263,-17.979998779296864,-42.834482586800334,6.874485028206607,-30.4072406830486,-5.552756875545128,40.463167999999996,0.0,-50.01087893839958,12.427241903751726,9,20.050003051757812,11.149993896484375,-7.200004577636719,41.100006103515625,5.5,2,0.020070025912521938,3.439020759365533,442.20001220703125,3.1126742401774314,441.70001220703125,1.6818191276121826,451.7999877929688,0.020070025912521938 5766,2022-09-08,439.6000061035156,440.70001220703125,429.5,430.20001220703125,285593.0,0.025904331630141497,-1.0740728182087906,-0.8545448996803977,33.866282357856974,56.22824743868625,9.365740567809098,7.981359128931786,-14.264615887743844,39.51259976841868,15.395981945193405,12.20001220703125,12.660540298752949,-8.259992980957009,-27.47986456114961,10.959878599235594,-17.86992877105331,1.3499428091392929,26.93537181648435,37.24835788736339,-9.043961861437658,9.609935790096305,9,8.949996948242188,1.899993896484375,-20.00000762939453,24.5,3.699981689453182,3,-0.02001823973695449,-1.0363658558238635,428.5,3.439020759365533,442.20001220703125,3.1126742401774314,441.70001220703125,-0.02001823973695449 5767,2022-09-09,442.0,448.8999938964844,440.1000061035156,440.5,198788.0,0.005459494684172617,-6.652203911578165,0.15957457169849912,38.76319494853207,53.26876289601917,6.52298042717598,6.215049008252038,-15.992703423313174,35.45516523967183,15.573914740789311,9.29998779296875,9.895695124837005,-6.059999084472679,-24.927885805342157,12.8078876363968,-15.493942444907418,3.37394427596206,22.25325524479996,66.176490387708,21.39044215404347,9.433943360434748,9,6.5500030517578125,-0.399993896484375,-26.0,22.100006103515625,6.0,4,-0.05158368278952208,-1.0740728182087906,439.6000061035156,-1.0363658558238635,428.5,3.439020759365533,442.20001220703125,-0.05158368278952208 5768,2022-09-12,453.2999877929688,453.6000061035156,440.8999938964844,442.3999938964844,620324.0,0.02556558324201097,1.2086919139247359,7.266662597656288,46.36723675850703,51.57105769399853,-5.005535792315925,-4.03149574200819,-26.58845748015773,22.60729497233359,15.830065994918243,12.70001220703125,7.134202742956347,4.439988708496173,-13.855055762339532,22.73503317933188,-4.707533526921679,13.587510943914026,8.808072137143142,98.80470821676495,54.782726305252,9.14752223541786,9,-4.749984741210994,-11.249984741210994,-37.29998779296881,10.800018310546818,-13.899993896484432,0,-0.03750275856562402,-6.652203911578165,442.0,-1.0740728182087906,439.6000061035156,-1.0363658558238635,428.5,-0.03750275856562402 5769,2022-09-13,466.6000061035156,472.5,462.1000061035156,463.20001220703125,509323.0,0.029340433859930348,-2.714279486215334,0.31192622021384553,56.47608429120684,49.26621737070109,-18.231883284275114,-15.902204082050503,-38.57029198808459,7.926401528211272,17.093154295564982,19.200012207031193,6.034030784250149,16.31500701904298,-2.8693286853377913,35.49934272342375,6.722839166852623,25.907174871233337,-38.100006103515625,86.59092296253552,42.216149475440915,9.592167852190371,9,-16.100006103515625,-24.550003051757812,-50.00000762939453,-2.5,-30.20001220703125,1,-0.05336475261631324,1.2086919139247359,453.2999877929688,-6.652203911578165,442.0,-1.0740728182087906,439.6000061035156,-0.05336475261631324 5770,2022-09-14,450.20001220703125,465.5,448.8999938964844,463.70001220703125,413564.0,-0.035147864727730016,-1.0621078689680532,-3.9705953631149526,47.197648615681,47.471607737932615,-3.5187711154842987,1.8529304476933817,-21.373345693583758,22.973453298773507,18.060425379325913,17.70001220703125,3.990267757714264,-0.8849868774414062,-18.51668332332622,16.746709568443407,-9.700835100383813,7.930861345501,-20.820012207031255,48.139563272165695,2.871373128957906,8.81584822294242,9,0.29998779296875,-8.150009155273438,-33.600013732910156,13.899993896484375,-19.5,2,-0.018658427779427833,-2.714279486215334,466.6000061035156,1.2086919139247359,453.2999877929688,-6.652203911578165,442.0,-0.018658427779427833 5771,2022-09-15,444.7999877929688,454.6000061035156,443.5,449.8999938964844,286369.0,-0.01199472294012105,-1.8831253244977468,0.37777822989004206,47.80875331468238,46.002023016057926,0.3329105189430379,7.3045516883975665,-15.519275472599304,27.202133079473754,18.089699264353793,11.100006103515625,2.1909827653951197,-6.080010986328091,-23.912866734663908,11.752844762007726,-14.996438860496028,2.836416887839846,-14.557587792968832,14.506119058137115,-32.84087585818621,8.916427874167914,9,5.700012207031193,-2.7499847412109943,-25.699989318847713,19.300018310546818,-26.699981689453182,3,-0.02428054876205532,-1.0621078689680532,450.20001220703125,-2.714279486215334,466.6000061035156,1.2086919139247359,453.2999877929688,-0.02428054876205532 5772,2022-09-16,451.70001220703125,455.7999877929688,436.2999877929688,440.20001220703125,527294.0,0.015512645241514855,-1.0207202762703622,-2.254899262193578,50.14272983772267,45.75121444261529,-7.356389785163799,-0.4120606971582106,-21.914399651094413,19.194123537439793,16.73110896210388,19.5,-1.4062476679562224,1.32501220703125,-15.762236478469163,18.412260892531663,-7.218612135718956,9.868636549781456,-20.61246020703129,42.54148956079984,-4.221441209074165,8.543624342750212,9,-1.20001220703125,-6.70001220703125,-32.600013732910156,8.899993896484375,-24.70001220703125,4,-0.018596467095538638,-1.8831253244977468,444.7999877929688,-1.0621078689680532,450.20001220703125,-2.714279486215334,466.6000061035156,-0.018596467095538638 5773,2022-09-19,447.70001220703125,451.70001220703125,434.6000061035156,451.70001220703125,199101.0,-0.008855434783930582,7.5500030517578125,-0.34782608695652173,47.09194287777145,44.807363779483595,-2.6996861141362274,3.0180998356064492,-17.21990436820323,21.76422144374817,15.375870068849881,17.100006103515625,-3.1542159109210957,-2.2149887084960938,-19.056196644168892,14.626219227176705,-10.635592676332465,6.205615259340277,-15.784211247031294,34.56466547011974,-9.64235443696392,8.42060396783639,9,2.79998779296875,2.199981689453125,-26.625015258789062,11.399993896484375,-20.800018310546875,0,0.0006700642948163082,-1.0207202762703622,451.70001220703125,-1.8831253244977468,444.7999877929688,-1.0621078689680532,450.20001220703125,0.0006700642948163082 5774,2022-09-20,434.8999938964844,456.1000061035156,433.3999938964844,448.7999877929688,271912.0,-0.028590614164709316,-1.6863929473670904,3.474998474121108,39.668702234832466,45.26473058186588,10.008419396901445,14.688891729793795,-4.2402161930309035,33.07093657822827,14.021380228514968,22.70001220703125,-4.964564080592197,-13.82000732421875,-31.3829576280869,3.742942979649399,-22.601482476152853,-5.038532172284647,-2.172508955684407,4.672896307754031,-35.66002949847268,8.781475151934087,9,16.100006103515625,15.0,-12.549995422363281,23.100006103515682,-13.699981689453125,1,0.010347206399527131,7.5500030517578125,447.70001220703125,-1.0207202762703622,451.70001220703125,-1.8831253244977468,444.7999877929688,0.010347206399527131 5775,2022-09-21,433.0,440.6000061035156,431.3999938964844,433.20001220703125,149599.0,-0.004368806445503415,-4.411733026962985,0.014389373730720618,40.30115888351669,45.979716862494726,14.096236538503774,15.617532887760376,-1.7437141887668304,33.08417419743154,12.581417847857834,9.20001220703125,-5.47557584950539,-14.595001220703125,-33.18197666033092,3.9919742189246676,-23.888488940516993,-5.301513500889257,39.5,6.4777543027292825,-31.420091861358046,9.293487719813891,9,18.949996948242188,17.050003051757812,-9.724998474121094,25.000000000000057,-17.5,2,0.007852179899501932,-1.6863929473670904,434.8999938964844,7.5500030517578125,447.70001220703125,-1.0207202762703622,451.70001220703125,0.007852179899501932 5776,2022-09-22,424.7999877929688,431.8999938964844,423.8999938964844,428.20001220703125,154367.0,-0.01893767253355938,-2.076915853844619,16.99908452853191,38.55932795155258,45.95706497394145,22.3236593601888,22.522908883480454,7.208380392123388,39.490264221078576,11.679013342594743,9.100006103515625,-6.5461668541732365,-21.240013122558537,-41.9804571152286,-0.4995691298884708,-31.61023511889357,-10.869791126223504,46.87801208496086,2.7950110412936664,-33.72364692149282,10.370221996335028,9,23.40000915527338,23.40000915527338,-1.474983215332088,33.20001220703125,-24.5,3,0.013888946759899268,-4.411733026962985,433.0,-1.6863929473670904,434.8999938964844,7.5500030517578125,447.70001220703125,0.013888946759899268 5777,2022-09-23,416.7999877929688,432.70001220703125,412.6000061035156,432.70001220703125,199884.0,-0.018832392254914287,1.5282987723891197,4.676444189135881,39.25797840547221,45.1671473791598,29.472462844244717,29.482717887723368,15.451020430402082,45.762540990085654,10.811537796643002,20.100006103515625,-5.011193583297313,-27.620011901855435,-52.053781448618224,-3.186242355092645,-39.83689667523686,-15.403127128474011,52.96689184570306,9.655130320582026,-27.349321896948403,12.216884773381404,9,25.750015258789006,25.750015258789006,11.450019836425724,41.20001220703125,-16.199981689453182,4,0.003119045941989196,-2.076915853844619,424.7999877929688,-4.411733026962985,433.0,-1.6863929473670904,434.8999938964844,0.003119045941989196 5778,2022-09-26,414.5,421.6000061035156,411.8999938964844,414.0,169483.0,-0.00551820503917877,-3.127654048438413,-0.03144649259518026,38.23279737896429,43.14011550002174,28.70892712812031,30.43703085649014,17.733364495144485,46.348598869281886,10.498240509133778,9.70001220703125,-4.202336428734611,-28.07499999999999,-55.65912504154289,-0.4908749584570842,-41.86706252077141,-14.282937479228565,51.836867226562504,5.882365125460353,-31.318129567838113,13.792062520771443,9,24.199996948242188,27.699996948242188,25.25,43.50000000000006,-9.899993896484375,0,0.030156815440289586,1.5282987723891197,416.7999877929688,-2.076915853844619,424.7999877929688,-4.411733026962985,433.0,0.030156815440289586 5779,2022-09-27,421.5,425.2999877929688,416.20001220703125,417.2999877929688,137573.0,0.016887816646562026,-1.8437586427229642,8.400024414062386,46.84684858065847,43.101137718352575,16.359043853580886,22.013912740716137,10.60649406532741,37.731422927880885,9.658727785624219,10.799987792968807,-3.8738057153919385,-19.45500030517576,-48.026649635754666,9.116649025403149,-33.74082497046521,-5.169175639886305,40.481917360156274,33.44948439138192,-8.107288332174605,14.285824665289448,9,12.5,20.699996948242188,18.25,26.25,-21.5,1,0.012811373419891803,-3.127654048438413,414.5,1.5282987723891197,416.7999877929688,-2.076915853844619,424.7999877929688,0.012811373419891803 5780,2022-09-28,423.1000061035156,425.7999877929688,410.3999938964844,414.70001220703125,281352.0,0.0037959812657546443,1.2318900833043904,1.9999927339311157,41.87192606993362,42.441490246713826,11.745840366701998,18.570068231378173,8.869803022108385,34.695539110854156,8.445183757897095,15.399993896484432,-5.035166553207887,-16.079994201660156,-44.446219594020135,12.286231190699823,-30.263106897840146,-1.8968815054801667,34.87535737954687,56.950680623543406,14.235528731699645,14.18311269617998,9,10.149993896484375,18.349990844726562,16.649993896484375,13.75,-22.800018310546818,2,-0.004490649655106704,-1.8437586427229642,421.5,-3.127654048438413,414.5,1.5282987723891197,416.7999877929688,-0.004490649655106704 5781,2022-09-29,414.2999877929688,432.5,407.3999938964844,426.6000061035156,160240.0,-0.02079890849350119,1.0829875308499712,-1.4642889580782563,37.16404528703188,40.99941418552596,17.617076201517648,25.478791909475262,17.253976686802787,42.21427717403009,7.706065875492077,25.100006103515625,-8.71882766193903,-22.85001220703117,-52.27084917897042,6.570824764908082,-37.5604306930008,-8.139593721061544,38.91783873143589,27.2726834099089,-11.959447194416896,14.710418485969631,9,17.450012207031193,25.65000915527338,26.925010681152287,21.550018310546818,-9.299987792968807,3,0.002896481396062356,1.2318900833043904,423.1000061035156,-1.8437586427229642,421.5,-3.127654048438413,414.5,0.002896481396062356 5782,2022-09-30,424.5,426.8999938964844,414.2999877929688,414.2999877929688,212684.0,0.02461987088478579,-1.470586475343638,-0.829268050624368,36.5168735173415,39.82440647881152,3.523524565480159,13.838156389300252,7.5636900614421165,30.734581661369475,6.980177570584786,12.600006103515568,-10.18650554472049,-11.285000610351574,-40.37530545073588,17.805304230032732,-25.830153030543727,3.260151809840579,23.219686609054236,68.12749779021176,34.92597480365585,14.545152420192156,9,7.25,15.449996948242188,19.17499542236328,11.350006103515625,-18.29998779296875,4,-0.05700827375036799,1.0829875308499712,414.2999877929688,1.2318900833043904,423.1000061035156,-1.8437586427229642,421.5,-0.05700827375036799 5783,2022-10-03,432.3999938964844,435.3999938964844,417.1000061035156,420.0,166590.0,0.01861011518606448,-1.010989692761458,1.2156842212342318,33.13610286642276,39.098562104543774,-7.571206994929128,5.4870274704538815,0.3337586514840041,21.437759352891135,7.0567902225163905,18.29998779296875,-11.303214700124613,-2.9200057983398438,-31.909347254671673,26.069335657991985,-17.414676526505787,11.574664929826099,10.481329587061452,89.28571428571429,60.24183525148341,14.494670728165922,10,-8.399993896484375,7.5500030517578125,11.275001525878906,3.45001220703125,-23.0,0,-0.07354298853339392,-1.470586475343638,424.5,1.0829875308499712,414.2999877929688,1.2318900833043904,423.1000061035156,-0.07354298853339392 5784,2022-10-04,442.70001220703125,445.0,436.8999938964844,438.8999938964844,154470.0,0.023820579222794125,-1.0769197663454504,0.30645324040234,46.06506224874263,39.7389958117911,-18.604945338027164,-5.031583362763968,-8.988610245758139,9.981425265752137,7.349286517380133,12.600006103515625,-13.144542997674307,7.355012512207054,-21.660161823967144,36.37018684838125,-7.1525746558800165,21.862599680294124,-35.300018310546875,93.88301218186851,64.47639026358705,14.50758716808709,10,-16.500015258789062,-2.7500152587890625,1.04998779296875,-6.850006103515625,-35.100006103515625,1,-0.08606280789009313,-1.010989692761458,432.3999938964844,-1.470586475343638,424.5,1.0829875308499712,414.2999877929688,-0.08606280789009313 5785,2022-10-05,437.1000061035156,442.70001220703125,432.5,440.5,130773.0,-0.012649663313984205,1.6153816057685912,-0.8947309245978525,45.96859983888009,40.562248243716375,-13.814985139958935,1.3130702247240151,-2.568702999925449,14.435101379710375,7.66649467703759,10.20001220703125,-14.605582912924433,1.3250061035156477,-27.517432091019998,30.167444298051294,-13.096212993752204,15.746225200783499,-28.948012084960965,78.98938134548409,45.727593078304636,14.42121909726783,10,-10.900009155273438,2.8499908447265625,8.299995422363281,-1.25,-29.600006103515625,2,-0.0848776151577757,-1.0769197663454504,442.70001220703125,-1.010989692761458,432.3999938964844,-1.470586475343638,424.5,-0.0848776151577757 5786,2022-10-06,430.7999877929688,442.2999877929688,430.3999938964844,440.1000061035156,157251.0,-0.014413219452243164,-1.3564330109349665,2.7353044133882483,38.98840590336131,40.53229574348183,-7.346975259915837,7.293976080403013,4.423990455222736,19.409586818668174,8.02426227996584,11.899993896484432,-14.284869207966949,-4.535011291503849,-33.40024334972668,24.33022076671898,-18.967627320615293,9.897604737607594,-21.91103365478523,53.74590696814453,20.763271405894557,14.432616029111426,10,-4.599990844726619,9.15000915527338,16.500007629394474,5.050018310546818,-26.099975585937557,3,-0.07079851639795653,1.6153816057685912,437.1000061035156,-1.0769197663454504,442.70001220703125,-1.010989692761458,432.3999938964844,-0.07079851639795653 5787,2022-10-07,419.20001220703125,430.2999877929688,419.20001220703125,428.20001220703125,169666.0,-0.02692659218809501,-1.466661241319457,0.9677400301237495,36.09756925401982,40.295048174043565,5.173270629974297,18.022264084503888,16.4607312386114,29.427480533419043,8.167386621165555,11.599975585937557,-14.26771179116713,-14.994987487792969,-44.54470044603818,14.55472547045224,-29.769843966915573,-0.22013100867036428,-9.588837151611358,7.526905243446103,-24.21233080537008,14.774856479122592,10,6.9999847412109375,20.749984741210938,27.124984741210938,16.649993896484375,-11.5,4,-0.033874073934946014,-1.3564330109349665,430.7999877929688,1.6153816057685912,437.1000061035156,-1.0769197663454504,442.70001220703125,-0.033874073934946014 5788,2022-10-10,436.2999877929688,439.6000061035156,415.0,416.70001220703125,349514.0,0.040791925305317944,-1.139130965523098,-2.177775065104173,50.655427741788216,40.718223636391315,-9.509167735846916,-0.4391243039020196,0.17608980095934612,11.020402777160541,7.770917126069427,24.600006103515625,-12.905371389692846,2.954988098144611,-25.227170125801592,31.137146322090814,-11.13609101382849,17.046067210117712,-25.98103623865734,70.99995930989603,34.356623262368885,14.09107911197311,10,-10.09999084472662,3.6500091552733807,10.02500915527338,-0.44998168945318184,-25.5,0,-0.06898917356885292,-1.466661241319457,419.20001220703125,-1.3564330109349665,430.7999877929688,1.6153816057685912,437.1000061035156,-0.06898917356885292 5789,2022-10-11,441.70001220703125,448.3999938964844,430.3999938964844,432.1000061035156,278986.0,0.012376861254061788,-1.7692242684601571,0.48979683986970707,53.94379345225316,42.05954223442682,-13.122454696356954,-8.221775712624321,-4.283908392652904,4.475111450416648,6.41220171988399,18.0,-10.814318563711026,9.600012207031227,-14.26593798540631,33.465962399468765,-2.33296288918757,21.532987303250025,-30.68743968380602,79.94017091674273,37.85016848346379,11.932975096218776,10,-13.800018310546875,-1.7500152587890625,2.54998779296875,-5.850006103515625,-18.400024414062443,1,-0.07312659592005488,-1.139130965523098,436.2999877929688,-1.466661241319457,419.20001220703125,-1.3564330109349665,430.7999877929688,-0.07312659592005488 5790,2022-10-12,441.7999877929688,450.20001220703125,436.8999938964844,443.20001220703125,247191.0,0.0002263427284912023,-1.3750006811951978,-0.14583578374494358,58.317024446906295,44.409873252190636,-11.50025735949157,-9.468796818906128,-3.574832367653528,3.250757626502093,6.063108415127457,13.300018310546875,-8.170678485061217,10.119989013671955,-12.676471002714209,32.91644903005812,-1.278240994521127,21.518219021865036,-29.29191841481321,76.13630255393909,27.87465882714359,11.398230008193071,10,-9.549987792968807,-1.8499908447266193,2.450012207031193,-5.949981689453182,-18.399993896484432,2,-0.0774105537220603,-1.7692242684601571,441.70001220703125,-1.139130965523098,436.2999877929688,-1.466661241319457,419.20001220703125,-0.0774105537220603 5791,2022-10-13,434.0,442.6000061035156,419.7999877929688,439.1000061035156,274575.0,-0.017655020390412335,2.768596166893227,3.642797977155959,58.431378532858425,46.84481825391474,-0.6838652587805427,-2.6555541568491208,4.976370348762373,9.837661425604779,5.983090413743007,22.800018310546818,-7.357001774559819,2.8600006103515625,-19.12511208558817,24.845113306291296,-8.132555737618304,13.85255695832143,-19.230414052111882,53.97725400846516,0.797770887971474,10.992556347969858,10,-1.399993896484375,5.9499969482421875,10.099998474121094,1.850006103515625,-14.899993896484375,3,-0.06105990783410142,-1.3750006811951978,441.7999877929688,-1.7692242684601571,441.70001220703125,-1.139130965523098,436.2999877929688,-0.06105990783410142 5792,2022-10-14,443.2999877929688,445.8999938964844,438.5,440.2999877929688,295557.0,0.021428543301771352,-1.2424306878502211,-0.5882345901374486,63.211003574756326,50.18647388817402,-7.863565421603823,-13.29896203227446,-3.4198334934615104,-0.6464203782700793,6.3119033330946,11.899993896484375,-5.729458026062275,12.579989624023483,-8.029220256960627,33.18919950500759,2.275384683531456,22.88459456451551,-26.40457626953213,80.39766471250213,20.358201199475644,10.304604940492043,10,-10.699981689453182,-3.3499908447266193,1.7250137329100994,-7.449981689453182,-21.599975585937557,4,-0.08707416343075702,2.768596166893227,434.0,-1.3750006811951978,441.7999877929688,-1.7692242684601571,441.70001220703125,-0.08707416343075702 5793,2022-10-17,448.0,454.20001220703125,438.7999877929688,443.2999877929688,190207.0,0.010602328753562373,-1.2481767433986408,1.5666707356770644,62.41799295607471,52.00346618898871,-11.307063472761513,-18.946757696195505,-7.403940487708724,-6.518411035430518,6.722636033140038,15.400024414062443,-2.4139404763346306,17.26500244140624,-3.3966114127488254,37.9266162955613,6.934195514328735,27.595809368483742,-29.106312435547636,81.97672149181169,17.806539745667905,10.33080692707753,10,-13.399993896484375,-8.050003051757812,-2.9249954223632812,-12.149993896484375,-21.399993896484375,0,-0.08995532989501953,-1.2424306878502211,443.2999877929688,2.768596166893227,434.0,-1.3750006811951978,441.7999877929688,-0.08995532989501953 5794,2022-10-18,439.3999938964844,451.7999877929688,436.6000061035156,451.0,247694.0,-0.01919644219534733,1.3030307233831906,-2.468079994805562,57.167979790225885,53.247841739138245,-3.6033203482489284,-10.53233555934196,1.9299601619827058,1.0169617192218539,6.891160945671595,15.199981689453182,0.24302307616596863,8.439996337890648,-12.508604070414606,29.3885967461959,-2.0343038662620074,18.914296542043303,-17.681800360625687,56.976721491811645,-7.7718000618723835,10.47430020415264,10,-4.79998779296875,0.5500030517578125,5.9000091552734375,-3.54998779296875,-12.600006103515568,1,-0.06508877219113773,-1.2481767433986408,448.0,-1.2424306878502211,443.2999877929688,2.768596166893227,434.0,-0.06508877219113773 5795,2022-10-19,436.3999938964844,442.0,435.6000061035156,441.20001220703125,207334.0,-0.006827492129430346,1.0,0.4137944642194739,60.2409672630369,55.609237445768855,-0.7968575374583793,-7.657141955478551,5.2153608208681135,2.8282717690681807,7.188069270552585,6.399993896484375,2.7299085246878576,5.269996643066406,-15.803120593620918,26.34311387975373,-5.266561975277227,15.80655526141004,-12.083254866931895,48.25579744859026,-20.35604542220905,10.53655861834365,10,-1.79998779296875,0.0500030517578125,9.875007629394531,-0.54998779296875,-9.29998779296875,2,-0.03001834621157884,1.3030307233831906,439.3999938964844,-1.2481767433986408,448.0,-1.2424306878502211,443.2999877929688,-0.03001834621157884 5796,2022-10-20,430.70001220703125,441.2999877929688,417.7999877929688,438.0,340272.0,-0.01306136977354122,2.3813038724493327,1.520824988714897,52.99807272866794,57.48707116517421,5.461819955494718,-1.573137313675602,11.743242745385373,7.489149987088922,7.52217595165591,23.5,2.690717885068125,-0.7249862670898324,-21.589146602103312,20.139174067923648,-11.157066434596572,9.707093900416908,23.5,35.439603741251254,-31.86066369267011,10.432080167506742,10,3.899993896484375,1.04998779296875,15.574989318847656,5.149993896484375,-7.400024414062443,3,-0.016949194575452853,1.0,436.3999938964844,1.3030307233831906,439.3999938964844,-1.2481767433986408,448.0,-0.016949194575452853 5797,2022-10-21,418.1000061035156,427.0,407.3999938964844,427.0,245909.0,-0.029254714990486153,3.4044987741526223,1.2191792848005485,43.38575808391348,56.679330092077016,19.9917243312633,11.73069545675662,24.203619473007052,18.956655115278522,7.359632490584164,23.300018310546875,2.72487064952486,-13.389993286132835,-34.06959227276167,7.289605700495997,-23.729792779447223,-3.0501937928184475,35.3720056152344,22.86326500137264,-39.93522523654085,10.339799493314404,10,12.699996948242188,13.649993896484375,28.17499542236328,18.25,5.399993896484375,4,0.00239177226836107,2.3813038724493327,430.70001220703125,1.0,436.3999938964844,1.3030307233831906,439.3999938964844,0.00239177226836107 5798,2022-10-24,427.0,430.1000061035156,415.0,418.0,171457.0,0.021286758590194577,-1.0133341471354167,-1.011236648550414,42.64291499921062,55.42367693062784,10.765950021748893,4.021363262759905,15.28710299033321,8.938868364808172,7.066020138816105,15.100006103515625,4.272201037202763,-5.11499938964846,-24.336725764471794,14.106726985174873,-14.725862577060127,4.4958637977632065,24.629131005859392,44.144163959147626,-14.114178493030458,9.61086318741167,10,3.8000030517578125,4.75,20.75,9.350006103515625,3.299987792968807,0,-0.01241214939805324,3.4044987741526223,418.1000061035156,2.3813038724493327,430.70001220703125,1.0,436.3999938964844,-0.01241214939805324 5799,2022-10-25,426.8999938964844,429.0,417.2999877929688,427.0,166866.0,-0.0002342063314183518,4.707314531555846,-0.011111789279513888,44.96046584562682,53.93961486381901,9.550089395737189,4.792373596759774,15.343292840891081,7.9905845858394855,7.05331796613954,11.700012207031193,7.300504606565255,-5.485005187988293,-24.22457888691497,13.254568510938384,-14.85479203745166,3.884781661475074,22.959971625000037,56.35837156115024,0.6925259058072086,9.369786849463342,10,3.9000091552734375,4.850006103515625,23.300003051757812,9.45001220703125,3.0,1,-0.0007027121041409679,-1.0133341471354167,427.0,3.4044987741526223,418.1000061035156,2.3813038724493327,430.70001220703125,-0.0007027121041409679 5800,2022-10-26,421.20001220703125,430.2999877929688,419.3999938964844,428.1000061035156,169445.0,-0.013352030384041869,-1.076183279322232,68.9957277998169,45.22863631206584,52.47264350595317,13.43332359080864,10.901647275217442,21.058048291455975,12.319063728779781,6.637903886342519,10.899993896484432,7.148278625545629,-11.089987182617165,-30.045766995172755,7.865792629938426,-20.56787708889493,-1.612097276339398,26.96155444945316,40.70802594444713,-14.57275467105238,9.477889906277793,10,9.599990844726562,9.599990844726562,29.249984741210938,15.149993896484375,9.199981689453125,2,0.013295288280250617,4.707314531555846,426.8999938964844,-1.0133341471354167,427.0,3.4044987741526223,418.1000061035156,0.013295288280250617 5801,2022-10-27,415.5,420.6000061035156,407.2999877929688,420.6000061035156,225991.0,-0.013532792122117887,4.215687213150046,0.7391319731621988,48.04645506082895,50.78769367107235,18.140841894573498,17.59845276210706,26.233007372836255,16.814464027075985,6.972457807988588,13.900024414062443,5.911992173019257,-16.850000000000023,-35.572174329561335,1.8721743295612896,-26.21108716478068,-7.488912835219367,31.031103746084398,35.65222698709214,-24.60873375133326,9.361087164780663,10,15.25,15.25,35.5,20.850006103515625,18.399993896484375,3,0.027918185568027942,-1.076183279322232,421.20001220703125,4.707314531555846,426.8999938964844,-1.0133341471354167,427.0,0.027918185568027942 5802,2022-10-28,400.2999877929688,411.1000061035156,397.6000061035156,411.0,225790.0,-0.03658246018539402,1.4770586720123637,2.0980390983562303,30.6034457244144,47.25274397866564,29.725845337461124,32.561971584936884,40.30464654090173,31.17229485084107,7.490705486193369,17.899993896484375,3.6034235812814472,-30.84001159667963,-54.2416213395814,-7.438401853777862,-42.540816468130515,-19.139206725228746,43.87724899592865,8.256829361846446,-48.55359781867202,11.700804871450892,10,24.40000915527338,25.60002136230463,47.90000915527338,36.05001831054682,36.30001831054682,4,0.057456909071641915,4.215687213150046,415.5,-1.076183279322232,421.20001220703125,4.707314531555846,426.8999938964844,0.057456909071641915 5803,2022-10-31,400.6000061035156,408.0,399.70001220703125,402.2999877929688,226576.0,0.0007494836864745391,-3.742891522142876,0.15887661215340387,26.56783655380265,43.852728063507506,24.57989044932816,31.36555441803148,39.01444243928796,30.09194830172339,8.698215959267518,8.29998779296875,1.6740916111507431,-28.949993896484386,-56.024197974725666,-1.8757898182431063,-42.487095935605,-15.412891857363775,39.85105223055126,9.174317063815355,-42.863414524353885,13.537102039120628,10,19.199996948242188,25.300003051757812,41.94999694824219,35.75,30.899993896484375,0,0.057164237512684846,1.4770586720123637,400.2999877929688,4.215687213150046,415.5,-1.076183279322232,421.20001220703125,0.057164237512684846 5804,2022-11-01,404.6000061035156,407.6000061035156,402.0,404.0,222779.0,0.009985022314169312,-1.4347820318045816,-0.35294856835112365,29.694334491957278,40.45865775560978,16.901790005393934,25.681552278527704,33.98906965837216,25.357295306734954,9.36429859905561,7.0,-1.808193093209411,-23.044993591308582,-51.54728658076107,5.457299398143903,-37.296140086034825,-8.79384709658234,32.42296805210714,21.40673981556916,-26.44327236852218,14.251146494726251,11,14.849990844726562,21.300003051757812,35.84999084472656,32.84999084472656,26.29998779296875,1,0.06351947924310686,-3.742891522142876,400.6000061035156,1.4770586720123637,400.2999877929688,4.215687213150046,415.5,0.06351947924310686 5805,2022-11-02,400.0,405.0,398.2999877929688,405.0,192541.0,-0.011369268497585572,1.6800048828124772,-8.333248563145313,30.769236080328852,37.98878701690543,17.65173116416821,28.838155685978563,37.59549428874004,29.45668965277713,10.466133220632084,6.700012207031193,-5.954147330866817,-25.789999389648415,-56.448858128881454,4.868859349584625,-41.11942875926496,-10.460570020031867,33.86913671145419,10.434756071671195,-35.12663231213903,15.32942936961653,11,13.949996948242188,25.900009155273438,38.099998474121094,37.44999694824219,29.799987792968807,2,0.07474998474121097,-1.4347820318045816,404.6000061035156,-3.742891522142876,400.6000061035156,1.4770586720123637,400.2999877929688,0.07474998474121097 5806,2022-11-03,400.2999877929688,401.2999877929688,391.70001220703125,397.0,149758.0,0.0007499694824220082,2.622640640294756,-0.6599975585937614,22.921922683701126,35.715027527992945,14.065106220015252,27.548449489697305,36.27203043770197,28.62081790983558,11.899147241745062,9.599975585937557,-9.164078070152925,-23.96501159667963,-56.54839418274031,8.618370989381049,-40.25670288970997,-7.673320303649291,30.66761846985031,44.329785008313976,3.0437973293392986,16.291691293030325,11,10.700012207031193,22.650024414062443,37.05001068115229,37.15000915527338,41.70001220703119,3,0.07519362233676352,1.6800048828124772,400.0,-1.4347820318045816,404.6000061035156,-3.742891522142876,400.6000061035156,0.07519362233676352 5807,2022-11-04,405.0,407.20001220703125,399.7999877929688,402.0,102063.0,0.01174122495717378,-1.0000000000000153,0.9090942719218591,22.921922683701126,33.523806159603,8.170673488260888,22.90438169667607,30.79804834696108,23.63833535130351,12.712418644217621,7.400024414062443,-12.699808204912017,-18.554998779296852,-52.204489234654375,15.09449167606067,-35.37974400697561,-1.730253551618091,22.040846857240354,81.59507824113773,43.578446212848334,16.82474522767875,11,6.0,17.95001220703125,30.849998474121094,32.44999694824219,27.399993896484375,4,0.07135800962094918,2.622640640294756,400.2999877929688,1.6800048828124772,400.0,-1.4347820318045816,404.6000061035156,0.07135800962094918 5808,2022-11-07,406.20001220703125,414.3999938964844,403.6000061035156,403.6000061035156,175860.0,0.0029629931037808976,-7.307663415378475,0.866668701171875,26.944466932310732,31.522028502567874,4.145885002633747,20.378552142053763,28.751130084411727,22.140802337037258,13.95625430886714,10.79998779296875,-15.061271852292805,-15.849987792968761,-49.790584118719266,18.090608532781744,-32.820285955843985,1.1203103699064627,17.306751185188205,63.8767035073733,27.091070122072445,16.970298162875245,11,4.79998779296875,16.75,29.649986267089844,31.249984741210938,20.79998779296875,0,0.07483996303030671,-1.0000000000000153,405.0,2.622640640294756,400.2999877929688,1.6800048828124772,400.0,0.07483996303030671 5809,2022-11-08,409.3999938964844,410.5,403.0,405.0,138466.0,0.007877847349305744,1.2727251709676375,1.6923013721140416,31.301942219498244,29.974618047838145,-2.008770139669309,15.425536829738462,24.64337023526639,18.551907483694663,14.699950835528714,7.5,-15.274172996840036,-11.035005187988304,-44.10133244107874,22.03132206510213,-27.56816881453352,5.4981584385569136,10.926094377216259,77.97355051469886,40.87745024651367,16.53316362654522,11,-3.2499847412109375,13.550018310546875,22.57500457763672,28.050003051757812,10.70001220703125,1,0.05398145196138793,-7.307663415378475,406.20001220703125,-1.0000000000000153,405.0,2.622640640294756,400.2999877929688,0.05398145196138793 5810,2022-11-09,407.6000061035156,409.8999938964844,404.7999877929688,408.7999877929688,168023.0,-0.004396648314127449,2.0000089757743513,-0.2727234895511958,33.089311924863296,28.312713254953074,-2.615911194873206,15.317303066581132,25.344428811270348,20.074707325767292,15.369503017304503,5.100006103515568,-16.216594040542248,-11.124993896484398,-43.057016614058114,20.807028821089318,-27.091005255271284,4.841017462302489,9.863474563518082,70.0440824755019,31.38605508121595,15.966011358786865,11,-4.5500030517578125,15.350006103515625,25.474990844726562,29.849990844726562,7.0,2,0.05716385535836177,1.2727251709676375,409.3999938964844,-7.307663415378475,406.20001220703125,-1.0000000000000153,405.0,0.05716385535836177 5811,2022-11-10,407.5,410.3999938964844,394.8999938964844,404.3999938964844,299189.0,-0.00024535353782650926,2.483148456118093,-2.583377838813743,40.50178976239501,29.41252925917314,-4.2130965452898295,14.050583120811098,24.440966779880284,20.04102735682841,16.56234690959224,15.5,-17.666964754545347,-9.899999999999977,-41.35897698162444,21.558976981624483,-25.629488490812207,5.829488490812253,7.387133821033444,64.61541591546475,22.969716838012367,15.729488490812221,11,-4.4499969482421875,15.45001220703125,25.574996948242188,29.949996948242188,6.70001220703125,3,0.0547238964244634,2.0000089757743513,407.6000061035156,1.2727251709676375,409.3999938964844,-7.307663415378475,406.20001220703125,0.0547238964244634 5812,2022-11-11,404.70001220703125,413.6000061035156,398.7999877929688,412.0,245700.0,-0.006871135688266916,1.8190511067708226,-2.3548301355568464,27.565410145096564,29.523370769316912,-0.80833315300697,14.556821050379199,26.284198748169445,22.793476544205703,17.935124021266592,14.800018310546818,-18.969055114892853,-10.769989013671875,-40.21003253471065,18.6700545073669,-25.490010774191262,3.950032746847512,-13.0,50.256504156650635,8.558085362696055,14.720021760519401,11,-1.6500091552734375,18.25,28.374984741210938,32.74998474121094,9.199981689453125,4,0.09216700436837977,2.483148456118093,407.5,2.0000089757743513,407.6000061035156,1.2727251709676375,409.3999938964844,0.09216700436837977 5813,2022-11-14,407.70001220703125,413.20001220703125,404.0,404.70001220703125,172739.0,0.007412898219694819,-3.181800527118879,-0.41095959131459914,31.74906895289324,29.751674598309794,-3.012030739712827,8.835863911128058,22.668179169125665,19.683064427336717,19.27805364206383,9.20001220703125,-20.277735934036457,-5.7549896240234375,-31.044343447567655,19.53436419952078,-18.399666535795518,6.889687287748643,-15.562000122070287,68.44925109585778,27.423565695255093,12.644676911772102,11,-4.6500091552734375,15.25,25.374984741210938,29.749984741210938,8.699981689453125,0,0.06058371584475308,1.8190511067708226,404.70001220703125,2.483148456118093,407.5,2.0000089757743513,407.6000061035156,0.06058371584475308 5814,2022-11-15,410.7999877929688,412.8999938964844,405.70001220703125,407.6000061035156,172636.0,0.007603570010106697,-1.0571465940054496,1.0666605631510606,39.59997558593754,30.73286787671076,-5.744105236341909,3.6716343284844015,18.959386041490518,16.436890609842692,20.84373734939759,7.199981689453125,-18.37643454672849,-1.2250137329100994,-23.37701351750883,20.92698605168863,-12.301013625209464,9.850986159389265,-18.23273582763676,85.02664982489154,42.144808055124436,11.075999892299352,11,-7.749984741210994,12.150024414062443,22.27500915527338,26.65000915527338,13.5,1,0.03943527918310341,-3.181800527118879,407.70001220703125,1.8190511067708226,404.70001220703125,2.483148456118093,407.5,0.03943527918310341 5815,2022-11-16,423.2999877929688,424.0,410.7999877929688,410.7999877929688,171499.0,0.03042843323135558,-1.112001953124991,3.9062723518696196,56.86618791310231,34.50445290219977,-16.306197145816498,-10.392958081398888,6.424927005646907,3.868281797195948,22.18297217550615,13.200012207031193,-15.731714654928908,11.929986572265705,-7.83325550637727,31.69322865090868,2.048365532944217,21.811607611587192,-30.31208074487307,97.5944602741969,51.57577597780603,9.881621039321493,11,-13.84999084472662,-0.34997558593755684,10.625007629394474,14.15000915527338,0.10000610351556816,2,-0.007559607327506601,-1.0571465940054496,410.7999877929688,-3.181800527118879,407.70001220703125,1.8190511067708226,404.70001220703125,-0.007559607327506601 5816,2022-11-17,423.3999938964844,427.3999938964844,419.0,423.2999877929688,234958.0,0.00023625349964451203,1.0740710041782677,0.008000488281245452,77.69786120716465,40.59066829369573,-14.287341536783003,-11.66602777848209,5.933072354312458,3.9422527369221143,22.566481907044345,8.399993896484375,-13.463625968364056,12.394993591308605,-6.093632434961364,30.883619617578574,3.150680578173592,21.639306604443618,-29.171603130312462,86.01398899873553,33.763836508802,9.244313013134997,11,-12.25,-0.449981689453125,12.700004577636719,14.050003051757812,0.8999938964844318,3,-0.020784099952349644,-1.112001953124991,423.2999877929688,-1.0571465940054496,410.7999877929688,-3.181800527118879,407.70001220703125,-0.020784099952349644 5817,2022-11-18,419.1000061035156,431.70001220703125,417.7999877929688,425.20001220703125,121665.0,-0.010155852279062683,-2.195392219108148,-60.99633811416345,70.24072184499991,45.40136328399453,-8.690870024354695,-7.681094973490303,9.705795483542431,8.463234960115017,22.28542116127965,13.900024414062443,-10.990693789466036,8.045005798339844,-10.52961837556279,26.61962997224248,-1.2423062886114735,17.33231788529116,-22.881319149524984,54.51263339040228,-3.0546988797437606,9.287312086951307,11,-5.8000030517578125,3.850006103515625,17.17499542236328,20.54998779296875,4.699981689453182,4,-0.01169170561947952,1.0740710041782677,423.3999938964844,-1.112001953124991,423.2999877929688,-1.0571465940054496,410.7999877929688,-0.01169170561947952 5818,2022-11-21,421.70001220703125,423.20001220703125,413.8999938964844,418.0,104084.0,0.006203784456336736,1.7761198108824574,-0.6065587712934938,69.30025123637643,49.62339761920321,-9.902315404000944,-11.276682859904838,6.233577844312663,6.045700754051495,22.3288860284485,9.300018310546875,-7.719223924545986,10.910011291503906,-6.839698386184807,28.65972096919262,2.035156452659578,19.784866130348234,-22.642819232797365,61.53846153846154,-0.5780355507250121,8.874854838844346,11,-8.400009155273438,1.25,14.574989318847656,18.249984741210938,-0.5,0,-0.01849660442200196,-2.195392219108148,419.1000061035156,1.0740710041782677,423.3999938964844,-1.112001953124991,423.2999877929688,-0.01849660442200196 5819,2022-11-22,426.6000061035156,429.70001220703125,418.5,422.1000061035156,215500.0,0.011619620001525499,1.0934578373044168,1.21621220369179,79.82067137386063,54.81577089131403,-13.5285828104615,-17.07578794569048,0.07156271596767283,1.578870928685319,22.196483685263097,11.20001220703125,-4.465447160506699,15.825004577636719,-1.8677998495252268,33.517809004798664,6.978602364055746,24.67140679121769,-24.93138759065795,75.59808542575615,6.657338117855176,8.846402213580966,11,-13.300003051757812,-4.850006103515625,10.674995422363281,13.349990844726562,-7.20001220703125,1,-0.023910014207913943,1.7761198108824574,421.70001220703125,-2.195392219108148,419.1000061035156,1.0740710041782677,423.3999938964844,-0.023910014207913943 5820,2022-11-23,426.7999877929688,431.6000061035156,425.0,427.6000061035156,180047.0,0.0004687803248757394,-2.000006935822831,-0.17778184678818182,79.77532173800932,59.17949666638229,-11.978276709615159,-17.744491911090847,-0.8854348353048636,1.6403788003256636,22.215874947086494,6.600006103515625,-1.7037726009767198,15.744987487793026,-2.7992365310770424,34.289211506663094,6.472875478357992,25.01709949722806,-22.728857784577258,72.47180127247915,0.40066838135830096,9.272112009435048,11,-11.549987792968807,-9.949981689453182,10.4750137329101,13.15000915527338,-12.899993896484432,2,-0.005857544684871652,1.0934578373044168,426.6000061035156,1.7761198108824574,421.70001220703125,-2.195392219108148,419.1000061035156,-0.005857544684871652 5821,2022-11-24,427.1000061035156,428.3999938964844,419.2999877929688,427.5,205885.0,0.0007029482641229823,7.272801675706367,0.49998092695025487,77.55615508430398,64.73402388184978,-10.287492402536031,-18.056683865767297,-1.7805052348666095,1.4593513732246493,21.60548714310599,9.100006103515568,0.614409506039749,15.465005493164085,-4.346874743312753,35.276885729640924,5.559065374925638,25.370945611402533,-20.81856551923289,74.15729566530823,3.154935040958918,9.905940118238428,11,-9.25,-10.600006103515625,8.424995422363281,12.849990844726562,-8.300018310546818,3,-0.00866310502026657,-2.000006935822831,426.7999877929688,1.0934578373044168,426.6000061035156,1.7761198108824574,421.70001220703125,-0.00866310502026657 5822,2022-11-25,423.2999877929688,429.3999938964844,419.2999877929688,427.1000061035156,122216.0,-0.008897256511922857,1.4047651053038728,9.500190737773567,70.02341351294186,68.98672883296629,-3.9913355168446287,-13.117769263154628,1.1455933142185017,5.338310891693823,20.45626213754175,10.100006103515568,2.895064815363071,10.514987182617233,-9.19642951082426,30.226403876058725,0.6592788358964867,20.37069552933798,-14.985061478866214,53.107273523519524,-18.019973470436227,9.855708346720753,11,-4.599975585937557,-11.599975585937557,9.875015258789006,16.65000915527338,-7.799987792968807,4,0.002362390807554293,7.272801675706367,427.1000061035156,-2.000006935822831,426.7999877929688,1.0934578373044168,426.6000061035156,0.002362390807554293 5823,2022-11-28,423.5,425.20001220703125,419.3999938964844,423.3999938964844,212566.0,0.0004725069992892461,2.314267279338036,-0.02631726885053726,67.75820227552086,72.11542068736445,-1.9159019983736698,-12.13644871878023,0.1849188571071636,5.330974421602491,19.244931584659252,5.800018310546875,4.571351606761766,9.569999694824219,-9.818990062319244,28.958989451967682,-0.12449518374751278,19.26449457339595,-13.31426681446311,38.16792114820587,-30.7675727776791,9.694494878571739,11,-2.25,-11.79998779296875,7.775001525878906,16.449996948242188,-6.700012207031193,0,0.0007083537024057396,1.4047651053038728,423.2999877929688,7.272801675706367,427.1000061035156,-2.000006935822831,426.7999877929688,0.0007083537024057396 5824,2022-11-29,430.2999877929688,437.1000061035156,424.70001220703125,425.0,291997.0,0.016056641777966396,-3.203413851962965,52.99664327128528,75.39148880100015,74.17378745268643,-6.32395675590476,-17.82630196955148,-6.899751961113338,-1.4232521150184994,18.18056132445307,13.600006103515625,7.541871185719003,15.08498840332038,-5.09099854139356,35.26097534803432,4.99699493096341,25.17298187567735,-18.39311228571239,61.79768923879314,-6.708513057609736,10.087993472356978,11,-4.799987792968807,-15.89997863769537,0.9750137329100994,9.65000915527338,-4.399993896484432,1,-0.021147980116410947,2.314267279338036,423.5,1.4047651053038728,423.2999877929688,7.272801675706367,427.1000061035156,-0.021147980116410947 5825,2022-11-30,429.8999938964844,436.6000061035156,427.6000061035156,432.5,674286.0,-0.0009295698531994745,-1.500006357844945,-0.4905683192261132,74.88889898606973,73.86168053923143,-5.463882568436077,-15.885900443754736,-6.733706747861675,-0.7638018221160792,16.869501606792745,9.0,10.322101107952506,13.189994812011719,-6.667587640921056,33.04757726494449,3.2612035855453314,23.118786038478106,-15.473805329602044,59.55053482857869,-9.057545840666876,9.928791226466394,11,-4.399993896484375,-15.499984741210938,1.3750076293945312,10.050003051757812,8.70001220703125,2,-0.024424285064140516,-3.203413851962965,430.2999877929688,2.314267279338036,423.5,1.4047651053038728,423.2999877929688,-0.024424285064140516 5826,2022-12-01,430.3999938964844,435.3999938964844,421.70001220703125,432.0,162701.0,0.0011630611935304902,2.261902772378665,0.6153855182694227,80.09366827878641,74.95645236520771,-5.43841844223067,-14.772663886821988,-7.202317555920672,-0.8806470944192597,14.964869806862534,13.699981689453125,12.548151580254455,12.184994506835949,-6.986607178718771,31.35659619239067,2.599193664058589,21.77079534961331,-13.706423575938743,62.35952070306929,-8.215896791064907,9.585800842777372,12,-4.899993896484375,-15.999984741210938,0.4000091552734375,9.550003051757812,-1.0,3,-0.0383364317704159,-1.500006357844945,429.8999938964844,-3.203413851962965,430.2999877929688,2.314267279338036,423.5,-0.0383364317704159 5827,2022-12-02,433.8999938964844,439.0,427.1000061035156,431.2999877929688,225151.0,0.008131970375542696,-1.1636412565508938,-1.6249976158232684,80.324065734326,76.18132064275765,-7.396034625620473,-16.861009343181024,-10.371707512254943,-4.187209870420247,13.632856334863991,11.899993896484375,12.916699435688372,14.23999481201173,-5.093566624274956,33.57355624829842,4.573214093868387,23.906775530155073,-15.165779997641721,73.97956879921152,3.0056934475689303,9.666780718143345,12,-5.149993896484375,-18.54998779296875,-3.149993896484375,6.0,-7.199981689453125,4,-0.034800659866148775,2.261902772378665,430.3999938964844,-1.500006357844945,429.8999938964844,-3.203413851962965,430.2999877929688,-0.034800659866148775 5828,2022-12-05,436.6000061035156,442.1000061035156,433.8999938964844,434.6000061035156,203235.0,0.006222660163658356,-3.823501956701253,0.7692289634611715,80.14019541224023,76.21682331368872,-8.67218629927254,-18.09446900687192,-12.62877200996877,-6.794277404373247,12.9696301294016,8.20001220703125,12.431125330216673,15.420007324218773,-4.235290337010497,35.07530498544804,5.592358493604138,25.247656154833408,-15.43389787253409,73.03920761982266,3.684166926439005,9.827648830614628,12,-5.9000091552734375,-19.699996948242188,-11.300003051757812,-1.5500030517578125,-2.100006103515625,0,-0.04832800230999745,-1.1636412565508938,433.8999938964844,2.261902772378665,430.3999938964844,-1.500006357844945,429.8999938964844,-0.04832800230999745 5829,2022-12-06,431.5,436.6000061035156,430.6000061035156,436.3999938964844,143883.0,-0.011681186514473918,1.2641431211889147,-2.4499969482421875,61.58193015789813,74.19533536034302,-3.133546718805178,-11.862068574136856,-7.361613539113364,-1.7242454017999762,12.11941763062215,6.0,12.473653456056695,9.215000915527355,-10.134332519950703,28.564334351005414,-0.4596658022117026,18.889667633266413,-7.403146066863712,48.039170220818676,-17.010796823688523,9.674666717739035,12,-0.8000030517578125,-14.599990844726562,-8.649993896484375,3.5500030517578125,-6.0,1,-0.03406723570575021,-3.823501956701253,436.6000061035156,-1.1636412565508938,433.8999938964844,2.261902772378665,430.3999938964844,-0.03406723570575021 5830,2022-12-07,430.8999938964844,433.5,427.8999938964844,431.5,131347.0,-0.0013905124067569163,1.4347820318045816,0.12245037773335077,60.445675347594126,72.29417094515306,-2.112997506581223,-9.93643063041435,-6.649561742408537,-1.1707807197859665,11.130000078043773,5.600006103515625,12.451169883436762,7.4499954223632585,-10.959435748069893,25.85942659279641,-1.7547201628533458,16.654711007579863,-4.282698659494997,45.09796295105068,-16.585543043733317,9.204715585216585,12,-0.1999969482421875,-13.999984741210938,-8.224990844726562,4.1500091552734375,-2.899993896484375,2,-0.011603620493903177,1.2641431211889147,431.5,-3.823501956701253,436.6000061035156,-1.1636412565508938,433.8999938964844,-0.011603620493903177 5831,2022-12-08,429.7999877929688,431.20001220703125,423.20001220703125,431.0,185632.0,-0.002552810673234318,8.999771123402633,1.9999999999999052,66.36080689491058,71.88721465426069,-0.6590258544210315,-7.4627231639564116,-5.164287677295249,-0.2104075229495379,9.504765262834782,8.0,11.460386363010798,5.234989929199287,-11.753330711055867,22.22331056945444,-3.2591703909282614,13.729150249326835,12.300018310546818,34.92051702284005,-26.527034652961,8.494160320127566,12,0.9500122070311932,-12.89997863769537,-9.874984741210994,5.250015258789006,-4.299987792968807,3,0.020474682551144596,1.4347820318045816,430.8999938964844,1.2641431211889147,431.5,-3.823501956701253,436.6000061035156,0.020474682551144596 5832,2022-12-09,442.0,444.70001220703125,430.6000061035156,431.7999877929688,234426.0,0.028385324694117475,-1.2381005435045873,-8.499923706831137,73.99522974010316,72.58021770588094,-11.094154276875713,-17.628876811428086,-17.15815051294436,-12.076559073924955,8.353507686837647,14.900024414062443,10.752198353617814,15.57000274658202,-0.39483770932224616,31.534843202486286,7.587582518629915,23.552422974534124,-18.79998779296875,87.44180368822676,24.931480729727667,7.982420227952125,12,-8.79998779296875,-22.199996948242188,-25.024993896484375,-9.899993896484375,-14.79998779296875,4,-0.028506801139175586,8.999771123402633,429.7999877929688,1.4347820318045816,430.8999938964844,1.2641431211889147,431.5,-0.028506801139175586 5833,2022-12-12,432.3999938964844,440.7999877929688,427.5,440.7999877929688,352548.0,-0.02171947082243353,2.1666660611586948,-0.8235278278092696,56.170191767017435,70.44451803543842,-0.11054399304390472,-6.4122927218447785,-7.713976974168986,-2.1663853021299246,7.036167778287982,14.5,10.07052668911615,4.734997558593761,-8.759529102040347,18.22952421922787,-2.012265771723264,11.482260888910787,-9.199981689453125,42.790612509084305,-17.317983193202473,6.747263330317048,12,0.800018310546875,-12.599990844726562,-15.42498779296875,-0.29998779296875,-3.600006103515568,0,-0.013182196507656951,-1.2381005435045873,442.0,8.999771123402633,429.7999877929688,1.4347820318045816,430.8999938964844,-0.013182196507656951 5834,2022-12-13,427.0,434.0,424.0,432.8999938964844,245946.0,-0.012488422693588519,1.4691339419262228,0.702380736128111,50.19158230497419,67.70037173753892,5.332934358703255,0.2778387479113462,-2.867828150818468,3.601746950633526,5.532569695884354,10.0,9.868848575125412,-1.4749969482421648,-12.409032401651132,9.459038505166802,-6.942014674946677,3.992020778462347,-3.369987792968743,17.67436182776163,-39.18205862867886,5.467017726704491,12,6.20001220703125,-7.1999969482421875,-10.024993896484375,5.100006103515625,3.70001220703125,1,0.017564402810304358,2.1666660611586948,432.3999938964844,-1.2381005435045873,442.0,8.999771123402633,429.7999877929688,0.017564402810304358 5835,2022-12-14,420.1000061035156,427.0,415.70001220703125,427.0,434190.0,-0.016159236291532486,2.2753616778490837,1.1694917007619057,44.04762399053332,63.69525570551079,11.953665057852731,7.3000852690366855,3.5672556098977566,10.777608468273456,5.070523838932294,11.29998779296875,9.699051822678939,-8.214991760253895,-19.554026634336253,3.1240431138284634,-13.884509197295074,-2.5454743232127157,24.600006103515625,15.172392746497845,-37.864061543624416,5.669517437041185,12,10.100006103515625,-0.3000030517578125,-5.549995422363281,12.0,21.79998779296875,2,0.012854067645868605,1.4691339419262228,427.0,2.1666660611586948,432.3999938964844,-1.2381005435045873,442.0,0.012854067645868605 5836,2022-12-15,414.6000061035156,420.1000061035156,404.70001220703125,416.8999938964844,406327.0,-0.013092120733377843,2.5402235146378938,0.33333185905289275,42.80993611488723,59.5270190811287,16.736794514798532,12.76128709639687,8.731949046938553,16.489166598216627,5.177474964070433,15.399993896484375,8.32183069848054,-13.274992370605446,-26.013635421011998,-0.5363493201988945,-19.64431389580875,-6.905670845402142,29.52000610351564,24.749984741210938,-27.109396565422237,6.369321525203289,12,10.100006103515625,5.1999969482421875,-1.5999984741210938,17.5,22.29998779296875,3,0.03232029353404964,2.2753616778490837,420.1000061035156,1.4691339419262228,427.0,2.1666660611586948,432.3999938964844,0.03232029353404964 5837,2022-12-16,414.20001220703125,417.0,408.5,414.5,317808.0,-0.0009647705996042033,2.207554557494098,0.13043016744951305,42.3393855661437,55.32692909822909,15.699436631701758,13.465760145996114,9.159034219166188,17.03347872730194,5.665421574503588,8.5,6.894215176581213,-13.429986572265648,-27.038042533261432,0.17806938873013678,-20.23401455276354,-6.6259585917677555,28.343200000000024,26.315807270796732,-26.148730892248743,6.8040279804979,12,10.5,7.54998779296875,-1.2000045776367188,17.899993896484375,14.899993896484375,4,0.02728147624322297,2.5402235146378938,414.6000061035156,2.2753616778490837,420.1000061035156,1.4691339419262228,427.0,0.02728147624322297 5838,2022-12-19,413.8999938964844,417.70001220703125,411.1000061035156,414.70001220703125,117183.0,-0.0007243319693504002,-1.0625038743056052,2.6668362156663274,34.87086626498352,52.35903311012747,13.902867709688053,13.862179976123855,8.931948466159156,17.562161519128438,5.842702826434394,6.600006103515625,5.116078883184741,-13.340003967285156,-28.064901732857322,1.3848937982870098,-20.70245285007121,-5.977555084499102,27.129490310546885,31.39926799444226,-19.063273322092844,7.362448882786077,12,10.800018310546875,10.45001220703125,-0.8999862670898438,18.20001220703125,18.600006103515625,0,0.032133410260144046,2.207554557494098,414.20001220703125,2.5402235146378938,414.6000061035156,2.2753616778490837,420.1000061035156,0.032133410260144046 5839,2022-12-20,416.3999938964844,417.6000061035156,409.1000061035156,410.6000061035156,369694.0,0.006040106394940459,1.073167645460703,-7.249818806027084,38.01066759176945,49.8662544705914,10.097543294469915,11.12945263584362,5.7489413160938625,15.330038736179972,6.594098234525067,8.5,2.973497140135464,-10.330003356933616,-25.834172586276566,5.174165872409333,-18.082087971605063,-2.5779187422621703,23.17631143054689,52.46631432301574,3.023081716073108,7.7520846146714675,12,8.300018310546875,8.300018310546875,-3.3999862670898438,15.70001220703125,11.100006103515625,1,0.029779044376179842,-1.0625038743056052,413.8999938964844,2.207554557494098,414.20001220703125,2.5402235146378938,414.6000061035156,0.029779044376179842 5840,2022-12-21,424.2999877929688,424.2999877929688,413.7999877929688,418.5,210639.0,0.018972127791261117,2.6206972755110995,1.0000000000000098,45.211929346823695,47.51637918747063,1.2995444672663439,3.196445287980339,-2.7595662440706406,7.671534371647795,6.989111757083847,10.5,0.6870917785502115,-2.3050094604491846,-17.84706817993498,13.23704925903661,-10.076038820192082,5.466019899293713,13.881265809262459,100.0,50.03465149275431,7.771029359742905,12,0.40002441406244316,0.40002441406244316,-11.299980163574276,7.800018310546818,2.900024414062443,2,0.01508372519017187,1.073167645460703,416.3999938964844,-1.0625038743056052,413.8999938964844,2.207554557494098,414.20001220703125,0.01508372519017187 5841,2022-12-22,423.3999938964844,427.20001220703125,421.1000061035156,423.8999938964844,141880.0,-0.002121126378451743,-1.392170707771847,-0.08620707798836036,41.407533791579546,43.895524082079106,1.3368074287567993,4.0106594612905155,-2.239634861472041,8.818219603267153,7.1917422412765415,6.100006103515625,-0.2720902086172714,-3.0200027465820085,-18.625208066598645,12.585202573434628,-10.822605406590299,4.7825999134262815,13.442010049938915,79.67905973281633,31.398424160844044,7.802602660008309,12,-0.649993896484375,1.300018310546875,-7.199989318847656,8.70001220703125,6.399993896484432,3,0.04369390710129051,2.6206972755110995,424.2999877929688,1.073167645460703,416.3999938964844,-1.0625038743056052,413.8999938964844,0.04369390710129051 5842,2022-12-23,424.2999877929688,426.7999877929688,421.1000061035156,423.5,103456.0,0.002125635119174074,-1.0357166212534263,-1.5999755859376137,39.628992822453164,42.05761308823864,-2.612727931856682,3.361784763036894,-3.8168816025434467,8.187025258072083,7.49510885140274,5.699981689453182,-1.2008531190184044,-2.170008850097588,-17.73949005991932,13.399472359724143,-9.954749455008425,5.614731754813249,11.256336483878783,83.97777107103207,37.22494537446961,7.784740604910866,12,-4.949981689453182,0.40002441406244316,-7.249984741210994,7.800018310546818,17.700012207031193,4,0.029695985071919395,-1.392170707771847,423.3999938964844,2.6206972755110995,424.2999877929688,1.073167645460703,416.3999938964844,0.029695985071919395 5843,2022-12-27,423.7999877929688,427.7999877929688,423.20001220703125,424.3999938964844,77498.0,-0.001178411535198931,-4.111205303402854,-0.7500190737772465,42.96159918768591,41.254281630762165,-3.867653798036315,4.095383886633556,-4.16542660005274,8.826312237780769,7.779141489598546,4.599975585937557,-2.3375408617838502,-2.6850082397460255,-18.24301587159499,12.87299939210294,-10.464012055670537,5.093995576178486,10.522084001086114,78.60960472353828,30.69680073280594,7.779003815924495,12,-7.549987792968807,0.9000244140624432,-5.674980163574276,8.300018310546818,30.200012207031193,1,0.01250594257481663,-1.0357166212534263,424.2999877929688,-1.392170707771847,423.3999938964844,2.6206972755110995,424.2999877929688,0.01250594257481663 5844,2022-12-28,421.20001220703125,427.2999877929688,420.1000061035156,424.2999877929688,100988.0,-0.006134911894352557,-1.7169804802211304,5.166573419460429,41.4462214974071,40.9652369093037,-2.4327577936430202,6.301750855828004,-2.1844567965451347,11.602965211983587,7.574173389231739,7.199981689453182,-5.212206371692389,-4.829985046386696,-20.45035987253084,10.790389779757447,-12.640172459458768,2.9802023666853756,11.937177203542717,52.85731724330317,4.398910457615699,7.810187413072071,12,-4.95001220703125,3.5,-3.0750045776367188,10.899993896484375,37.29998779296875,2,0.026828080402368393,-4.111205303402854,423.7999877929688,-1.0357166212534263,424.2999877929688,-1.392170707771847,423.3999938964844,0.026828080402368393 5845,2022-12-29,419.3999938964844,421.6000061035156,417.3999938964844,419.6000061035156,96106.0,-0.004273547621983731,1.0,0.06452057491632093,40.94077090387864,40.757551885858305,-0.8297339816360818,7.667941698196046,-0.9404094334657316,13.35862418549766,7.4471497213815585,4.20001220703125,-6.711482432940954,-6.105003356933594,-21.882729773189055,9.672723059321868,-13.993866565061296,1.7838598511941086,12.599708425947881,19.230780516862332,-29.66197555786885,7.88886320812772,12,-1.25,5.300018310546875,-1.8749923706054688,12.70001220703125,31.5,3,0.01931331955506632,-1.7169804802211304,421.20001220703125,-4.111205303402854,423.7999877929688,-1.0357166212534263,424.2999877929688,0.01931331955506632 5846,2022-12-30,413.8999938964844,421.0,413.8999938964844,421.0,95277.0,-0.01311397253228741,1.0,35.49786389990845,22.287952414230347,38.52961486897903,5.096475787888551,12.509806693894518,4.112001781953609,19.080418148047215,7.994081312161037,7.100006103515625,-7.717176598890887,-10.780003356933605,-27.192782090804428,5.632775376937218,-18.986392723869017,-2.5736139899981936,17.007720821331816,0.0,-42.19828208637942,8.206389366935419,12,4.5500030517578125,10.800018310546875,2.1500091552734375,18.20001220703125,36.100006103515625,4,0.032133410260144046,1.0,419.3999938964844,-1.7169804802211304,421.20001220703125,-4.111205303402854,423.7999877929688,0.032133410260144046 5847,2023-01-02,418.7999877929688,419.5,415.70001220703125,417.6000061035156,87057.0,0.011838593787730112,1.9230606711503926,-0.16901136026615546,35.21737486291974,38.56811582430528,1.0254446457608424,6.7675300462910855,-0.781672850453333,14.017817268909539,8.260726620306114,5.600006103515625,-7.700113536019785,-5.125009155273403,-21.136303631583132,10.886285321036326,-13.13065639342824,2.8806380828814326,11.059418824416014,35.25177013008424,-6.587728006165726,8.005647238154856,1,-0.34999084472661934,5.900024414062443,-1.6249847412109943,9.800018310546818,25.0,0,0.026265521300439465,1.0,413.8999938964844,1.0,419.3999938964844,-1.7169804802211304,421.20001220703125,0.026265521300439465 5848,2023-01-03,415.5,421.1000061035156,415.2999877929688,419.0,148020.0,-0.007879627242492027,-1.9743497449060015,-2.9167111721470604,36.90203918766182,38.44493489051555,5.114059226224072,8.85996272759985,2.199501048640741,17.145535192009447,8.21065587339115,5.800018310546818,-7.229913750656067,-7.369996643066429,-22.62765439217162,7.887661106038763,-14.998825517619025,0.2588322314861671,13.353030840970689,11.940349494751606,-31.59450262705073,7.628828874552588,1,5.299987792968807,9.20001220703125,-0.29998779296875,8.400009155273438,20.799987792968807,1,0.06377858002406733,1.9230606711503926,418.7999877929688,1.0,413.8999938964844,1.0,419.3999938964844,0.06377858002406733 5849,2023-01-04,416.7999877929688,419.8999938964844,414.5,417.7999877929688,220857.0,0.0031287311503460646,1.0769158538446644,0.2857142857142857,45.691877295295065,38.4982624403457,4.332372718455474,6.748204363124728,0.5924560705502131,15.666313965680501,8.518477749860567,5.399993896484375,-6.614465254738036,-5.33500823974606,-20.25475920071375,9.58474272122163,-12.794883720229905,2.1248672407377853,11.086922302644325,37.66219868893595,-9.069517990603877,7.459875480483857,1,4.050003051757756,7.900024414062443,-0.32498168945318184,7.100021362304631,3.300018310546818,2,0.08925147144080303,-1.9743497449060015,415.5,1.9230606711503926,418.7999877929688,1.0,413.8999938964844,0.08925147144080303 5850,2023-01-05,425.8999938964844,426.5,410.70001220703125,416.7999877929688,180526.0,0.021833028718886816,2.0679533407800044,-9.100006103515568,63.48448409224317,40.95125691819722,-5.047615225185837,-2.8939708578767522,-8.531439646122294,6.500442689707256,8.82444120410285,15.79998779296875,-5.235445039168269,4.0149978637695085,-10.446894877351042,18.47689060489006,-3.2159485067907667,11.245944234329784,1.0594402835855021,96.20249008177944,44.761506819923106,7.2309463705602885,1,-6.649993896484375,-1.199981689453125,-5.949989318847656,-1.9999847412109375,2.70001220703125,3,0.07654380504978153,1.0769158538446644,416.7999877929688,-1.9743497449060015,415.5,1.9230606711503926,418.7999877929688,0.07654380504978153 5851,2023-01-09,438.6000061035156,439.0,427.0,427.0,211658.0,0.029819235475542216,-1.0689644286244209,1.274725090462768,72.5092270660603,44.60461627859801,-17.170413143821236,-15.706168067415888,-20.924502223153695,-6.426970208448552,9.448096642295592,13.100006103515625,-3.7953281786899424,16.275009155273438,0.3388366381531114,32.211181672393764,8.306922896713274,24.2430954138336,-33.899993896484375,98.5865933956913,42.15119457517727,7.968086258560175,1,-13.75,-13.899993896484375,-18.650001525878906,-14.699996948242188,-4.300018310546818,0,0.02804374742773219,2.0679533407800044,425.8999938964844,1.0769158538446644,416.7999877929688,-1.9743497449060015,415.5,0.02804374742773219 5852,2023-01-10,429.3999938964844,439.20001220703125,429.3999938964844,435.6000061035156,165514.0,-0.020975859733253,-2.161290005020624,-0.5344835297243685,62.28209666966516,46.75133822104014,-8.013602011124817,-7.903745683604939,-11.028099901095914,2.283858947496185,9.393203445678022,9.800018310546875,-3.5548185461393587,7.704997253417957,-5.760978606963363,21.170973113799278,0.9720093232273257,14.437985183608589,-24.013981933593755,65.61397084018641,5.763333967907684,6.732987930190648,1,-4.449981689453125,-4.699981689453125,-9.449989318847656,-6.449981689453125,0.39999389648443184,1,0.04797393198957911,-1.0689644286244209,438.6000061035156,2.0679533407800044,425.8999938964844,1.0769158538446644,416.7999877929688,0.04797393198957911 5853,2023-01-11,426.70001220703125,431.20001220703125,424.5,429.7999877929688,107856.0,-0.006287800949768996,1.2711811805598658,0.49999507781968017,58.1358809341181,48.605744825119146,-5.430015077833104,-5.95816565168127,-7.6584160307637035,4.552229972387522,9.43407179847846,6.70001220703125,-3.0225331235409385,5.290014648437477,-7.443349135282347,18.0233784321573,-1.0766672434224347,11.65669654029739,-19.961440234375004,56.14035087719298,-4.452499697785463,6.366681891859901,1,-1.75,-2.0,-4.6500091552734375,-3.75,2.5,2,0.040074935778630305,-2.161290005020624,429.3999938964844,-1.0689644286244209,438.6000061035156,2.0679533407800044,425.8999938964844,0.040074935778630305 5854,2023-01-12,434.5,436.8999938964844,427.7999877929688,429.20001220703125,363499.0,0.018279792757972313,-1.2469049287549814,-1.7096869462492303,58.06963614520189,50.50895207415507,-12.454747927893266,-13.879048908909226,-14.813208979403043,-3.668731218471862,9.99464565213762,10.199981689453125,-2.2237006670563346,12.715002441406227,-1.1067627330278924,26.536767615840347,5.804119854189139,19.625885028623316,-26.462970417968734,83.50872909813597,26.748072151356112,6.91088258721706,1,-9.54998779296875,-9.79998779296875,-10.699996948242188,-11.54998779296875,-9.100006103515625,3,0.0041426646558546665,1.2711811805598658,426.70001220703125,-2.161290005020624,429.3999938964844,-1.0689644286244209,438.6000061035156,0.0041426646558546665 5855,2023-01-13,425.5,433.0,423.20001220703125,432.70001220703125,321525.0,-0.020713463751438455,1.512821315387926,-1.358495998157425,51.472655934003235,53.751696909685386,-2.7920830870420446,-4.694438465861936,-5.110997767551908,4.906378413486664,10.31561470778147,11.29998779296875,-1.8594931989911743,3.44500274658202,-10.44895440095496,17.338959894119,-3.5019758271864703,10.39198132035051,-16.21645111296874,14.374923706054688,-37.855554188811126,6.946978573768481,1,-0.54998779296875,-0.79998779296875,-1.6999969482421875,-2.54998779296875,-0.600006103515625,4,-0.01269093747704908,-1.2469049287549814,434.5,1.2711811805598658,426.70001220703125,-2.161290005020624,429.3999938964844,-0.01269093747704908 5856,2023-01-16,428.0,429.7999877929688,423.70001220703125,425.8999938964844,274555.0,0.005875440658049458,1.1403491864629787,-0.2916670198787776,52.5377325553649,55.67618109773485,-3.4438155325076423,-6.4708348249875485,-6.874929246069087,1.9853250905166533,9.824016548702478,6.099975585937557,-1.0838143024783449,5.275003051757835,-8.395848672172633,18.945854775688304,-1.560422810207399,12.11042891372307,-17.51979258016877,29.999923706054688,-17.46230319655013,6.835425861965226,1,-3.04998779296875,-3.29998779296875,-4.1999969482421875,-5.04998779296875,-7.600006103515625,0,0.0014018834194289287,1.512821315387926,425.5,-1.2469049287549814,434.5,1.2711811805598658,426.70001220703125,0.0014018834194289287 5857,2023-01-17,425.5,430.7999877929688,424.3999938964844,430.0,193007.0,-0.005841121495327117,1.0983670528906562,-2.142850914798076,51.134855165703556,57.25760509529504,0.11904716169311769,-3.247355572644267,-3.8042534273142223,4.152439377084306,9.341584284907073,6.399993896484432,-0.1286741037594652,2.2100036621093864,-10.899885561938788,15.319892886157561,-4.344940949914701,8.764948274133474,-13.871000388680784,16.788254503576354,-25.629683026115273,6.554944612024101,1,-0.54998779296875,-0.79998779296875,-1.6749954223632812,-2.54998779296875,-2.200012207031193,1,0.02068152242765886,1.1403491864629787,428.0,1.512821315387926,425.5,-1.2469049287549814,434.5,0.02068152242765886 5858,2023-01-18,427.20001220703125,430.0,420.3999938964844,426.7999877929688,175514.0,0.003995328336148685,2.2000020345052085,-0.08889431423609848,54.05405405405405,58.18673584626826,0.2829733255608744,-4.11062911657757,-4.940755324919621,2.0909199883389533,8.739058213908777,9.600006103515625,2.5012331007555986,3.2450149536132926,-9.191351349008244,15.681381256234829,-2.9731681976974755,9.46319810492406,-14.46817209188356,41.21223218513258,0.11006346359059194,6.218183151310765,1,-2.25,-4.45001220703125,-0.7000045776367188,-4.25,-12.400024414062443,2,0.006086084999167962,1.0983670528906562,425.5,1.1403491864629787,428.0,1.512821315387926,425.5,0.006086084999167962 5859,2023-01-19,428.7999877929688,437.1000061035156,424.8999938964844,425.7999877929688,349772.0,0.0037452610960182486,-4.083351347227223,7.499542264267163,56.36856323737936,57.39607797350561,0.6305118062824704,-4.989827807090876,-6.050171140692498,0.09515303655138041,8.203484997159851,12.20001220703125,4.055713530053367,4.224990844726619,-7.856818862302362,16.3068005517556,-1.8159140087878427,10.265895698241081,-15.009420794145797,50.299327882812925,6.164935200503983,6.0409048535144905,1,1.0000152587890057,-6.849975585937557,-2.2999801635742756,-5.849975585937557,-18.699981689453182,3,0.0009328927832330525,2.2000020345052085,427.20001220703125,1.0983670528906562,425.5,1.1403491864629787,428.0,0.0009328927832330525 5860,2023-01-20,430.70001220703125,431.6000061035156,426.2999877929688,428.0,127363.0,0.004431027211175609,1.3555636935763635,0.9000040690104166,61.96582812860683,56.22458920267745,-0.5777865610352251,-6.730890588470572,-7.369415190670452,-2.268678140108591,8.321546971230058,5.300018310546818,5.912882001010985,5.805014038085915,-6.581313430835735,18.191341507007564,-0.38814969637491004,11.99817777254674,-15.893067399879897,61.676711267373996,11.465575384210524,6.193163734460823,1,-0.9000091552734375,-8.75,-4.200004577636719,-7.75,-13.70001220703125,4,-0.012305591270796667,-4.083351347227223,428.7999877929688,2.2000020345052085,427.20001220703125,1.0983670528906562,425.5,-0.012305591270796667 5861,2023-01-23,441.8999938964844,445.1000061035156,432.1000061035156,432.1000061035156,184274.0,0.026004135992616195,-1.65306452918792,3.6296086986007188,65.09804922786502,56.53747282025521,-12.583753835596951,-17.36410202888692,-17.843273328420082,-13.812969257690952,9.13579041887576,14.399993896484375,7.607606697863162,16.079995727539085,1.580829829831373,30.579161625246797,8.83041277868523,23.32957867639294,-26.117326393337805,87.04449139454144,33.49771570354813,7.249582948853846,1,-9.149993896484375,-16.999984741210938,-16.899986267089844,-18.949981689453125,-18.899993896484375,0,-0.03847024266758026,1.3555636935763635,430.70001220703125,-4.083351347227223,428.7999877929688,2.2000020345052085,427.20001220703125,-0.03847024266758026 5862,2023-01-24,436.8999938964844,443.5,435.7999877929688,441.8999938964844,116995.0,-0.011314777255170716,-1.1388886534141662,-0.510204717151523,63.682863751469775,57.1538042444054,-7.161060182780375,-11.986284390030562,-12.070013333357792,-9.140350680722065,9.994036594204472,7.700012207031193,7.713559897795562,10.449995422363259,-4.844244785552121,25.744235630278638,2.8028753184055972,18.09711552632092,-19.358286077315654,66.80158641906668,7.661741412836747,7.647120103957688,1,-4.149993896484375,-10.099990844726562,-14.649986267089844,-13.949981689453125,-12.5,1,-0.0377660797219177,-1.65306452918792,441.8999938964844,1.3555636935763635,430.70001220703125,-4.083351347227223,428.7999877929688,-0.0377660797219177 5863,2023-01-25,429.1000061035156,438.5,423.3999938964844,437.20001220703125,128835.0,-0.017853027928439014,1.8224358773248301,1.620001220703125,57.26093327602125,57.063948370051996,1.1344701078186858,-3.9725484281234458,-3.6681729022483864,-1.5551566878781387,10.497658808245294,15.100006103515625,5.827275126609152,2.385006713867199,-12.8995637373651,17.669577165099497,-5.25727851174895,10.027291939483348,-9.904800387286116,26.267322583276375,-34.11914295469084,7.642285225616157,1,3.649993896484375,-2.0,-5.875,-6.149993896484375,-5.800018310546818,2,-0.013516705262287099,-1.1388886534141662,436.8999938964844,-1.65306452918792,441.8999938964844,1.3555636935763635,430.70001220703125,-0.013516705262287099 5864,2023-01-26,432.5,433.5,426.3999938964844,429.20001220703125,125103.0,0.007923546604807541,1.679253757125583,-0.4074055933780673,54.177220666511886,57.36445556255296,-2.8821471921605166,-6.83289557247798,-6.514333805185629,-5.1603377892884055,10.729723219505685,7.100006103515625,5.186918654475392,5.220001220703125,-10.041595634113662,20.481598075519912,-2.410797206705297,12.850799648111547,-11.750506260533314,41.935488407545854,-13.345449782814796,7.630798427408398,1,0.25,-5.399993896484375,-7.9749908447265625,-9.54998779296875,-3.200012207031193,3,-0.04092488371567904,1.8224358773248301,429.1000061035156,-1.1388886534141662,436.8999938964844,-1.65306452918792,441.8999938964844,-0.04092488371567904 5865,2023-01-27,427.5,433.5,424.70001220703125,432.5,180533.0,-0.011560693641618491,1.5142822265625,-1.5151571198697913,42.21597983527346,56.21759414920946,2.717122055187474,-1.25952579692148,-1.4101564256472443,-0.17793271891537188,10.654793124573489,8.79998779296875,4.946048814514711,-0.184999084472679,-14.98916654036617,14.619168371420812,-7.587082812419453,7.217084643474095,-5.289475518690381,18.894026714819724,-29.6322168907434,7.402083727946758,1,5.25,0.4000091552734375,-2.79998779296875,-4.54998779296875,-3.79998779296875,4,-0.040701740108735396,1.679253757125583,432.5,1.8224358773248301,429.1000061035156,-1.1388886534141662,436.8999938964844,-0.040701740108735396 5866,2023-01-30,427.20001220703125,428.70001220703125,423.5,427.5,169860.0,-0.0007017258315058506,2.8518434794402876,0.05999755859375,48.237192262416244,55.89563160439976,3.2315274633049285,0.09270793546988898,-1.010553214488823,-0.07469834543013576,10.207503732357173,5.20001220703125,4.087388147511888,-1.1499877929687727,-14.467094691363457,12.167119105425911,-7.808541242166143,5.508565656228598,17.899993896484375,18.905557993249698,-26.324891686152558,6.6585534491973535,1,5.54998779296875,0.6999969482421875,-2.5,-4.25,-7.600006103515625,0,-0.02387643238663595,1.5142822265625,427.5,1.679253757125583,432.5,1.8224358773248301,429.1000061035156,-0.02387643238663595 5867,2023-01-31,429.7999877929688,430.7999877929688,407.2999877929688,430.0,668983.0,0.006086084999167962,25.11128818961552,0.6667344862663416,52.487944807694994,55.721619465915424,1.4590886162231413,-1.729598885776852,-3.3400249174447936,-2.8966271587092933,10.049289795763611,23.5,4.4529901728866434,0.8999877929688296,-11.642488065412408,13.442463651350067,-5.371250136221818,7.171225722159477,14.868018188476526,72.11535640017932,27.097340504818604,6.271237929190629,1,-3.5999908447266193,-3.5999908447266193,-6.074981689453182,-6.849975585937557,-1.1999816894531818,1,-0.015821284285946313,2.8518434794402876,427.20001220703125,1.5142822265625,427.5,1.679253757125583,432.5,-0.015821284285946313 5868,2023-02-01,442.0,444.70001220703125,431.0,440.1000061035156,446916.0,0.028385324694117475,2.7534185872487007,-9.49938968569083,55.62219302130651,55.638689441907324,-9.410368500661036,-12.482487990824268,-15.20600962128367,-15.430332015918054,9.69576924642133,14.900024414062443,4.879372995923177,11.774999999999977,-0.40070988420785625,23.95070988420781,5.687145057896032,17.862854942103922,-34.70001220703119,92.78072073659919,50.45736734588274,6.087854942103919,2,-15.800003051757812,-15.800003051757812,-19.974990844726562,-19.04998779296875,-17.600006103515625,2,-0.03981901833374579,25.11128818961552,429.7999877929688,2.8518434794402876,427.20001220703125,1.5142822265625,427.5,-0.03981901833374579 5869,2023-02-02,454.0,454.2999877929688,438.20001220703125,444.5,349999.0,0.02714932126696823,2.188121683849188,5.00001606193482,70.44477759368948,56.58079493802762,-19.511690343479927,-22.717394321675442,-26.88361976276019,-27.909996335571464,9.502082390446308,16.099975585937557,6.00753846317366,21.914999389648415,7.261060059705642,36.56893871959119,14.588029724677028,29.2419690546198,-46.70001220703119,99.36172810006637,51.292929012367864,7.326969664971389,2,-23.200012207031193,-23.200012207031193,-33.524993896484375,-31.04998779296875,-36.29998779296875,3,-0.06762117226218323,2.7534185872487007,442.0,25.11128818961552,429.7999877929688,2.8518434794402876,427.20001220703125,-0.06762117226218323 5870,2023-02-03,458.5,460.2999877929688,448.6000061035156,453.2999877929688,231488.0,0.009911894273127775,1.6590904361938765,0.5473697060032835,71.26919161136328,57.26647742508298,-21.963225878948833,-25.981967738478204,-31.00873952450229,-32.60650188007179,10.263581119548894,11.699981689453182,6.993383891702194,24.784999084472645,6.281144181612888,43.2888539873324,15.533071633042766,34.03692653590252,-49.3200122070312,96.60379661703999,44.338891046401415,9.25192745142988,2,-24.700012207031193,-24.700012207031193,-38.024993896484375,-35.54998779296875,-41.70001220703119,4,-0.06368595901206364,2.188121683849188,454.0,2.7534185872487007,442.0,25.11128818961552,429.7999877929688,-0.06368595901206364 5871,2023-02-06,450.8999938964844,457.70001220703125,447.5,457.70001220703125,180354.0,-0.016575803933512767,1.9999955121329487,-1.3076927591347256,66.53646355909069,57.58354407037421,-14.474456778204797,-18.354262616757296,-23.124108665860263,-25.162966955963725,10.152922884489367,11.0,7.59175795616386,16.569993591308616,-3.3786842060447384,36.51867138866197,6.5956546926319675,26.544332489985266,-38.65280610351556,82.26416245946334,24.457837148583423,9.974338898676665,2,-17.100006103515568,-17.100006103515568,-29.474990844726562,-29.149993896484375,-33.399993896484375,0,-0.06032375705841675,1.6590904361938765,458.5,2.188121683849188,454.0,2.7534185872487007,442.0,-0.06032375705841675 5872,2023-02-07,450.0,460.0,448.1000061035156,450.8999938964844,226942.0,-0.0019959944747548475,-4.063846918037258,0.13235168721361798,65.00000401547403,58.443440819202294,-12.874723466442049,-16.687410287849502,-21.821574985611335,-24.53643990181456,10.075964811755842,11.899993896484375,7.6616105987456535,14.639999389648438,-6.3376187959585195,35.617617575255395,4.151190296844959,25.128808482451916,-34.86964420703117,64.8464433987221,4.736966119051004,10.488809092803468,2,-16.200012207031193,-16.200012207031193,-28.42499542236328,-31.79998779296875,-38.899993896484375,1,-0.0675555419921875,1.9999955121329487,450.8999938964844,1.6590904361938765,458.5,2.188121683849188,454.0,-0.0675555419921875 5873,2023-02-08,443.7999877929688,452.5,441.3999938964844,452.20001220703125,106070.0,-0.013777804904513746,1.4666680230034723,9.333423756400194,59.30521373670063,59.013217827001036,-4.8838188099318245,-9.63459621585207,-15.289216157768863,-18.58485500014541,10.341362800173945,11.100006103515625,6.359568402673688,7.584988403320381,-13.300185052181405,28.470161858822166,-2.857598324430512,18.027575131071274,-25.95945408,25.339284037494046,-34.523529307760604,10.442586727750905,2,-10.0,-10.0,-22.224983215332088,-25.599975585937557,-31.799987792968807,2,-0.03424962169341905,-4.063846918037258,450.0,1.9999955121329487,450.8999938964844,1.6590904361938765,458.5,-0.03424962169341905 5874,2023-02-09,436.2999877929688,446.1000061035156,435.0,445.0,173655.0,-0.016899504746040517,1.036693805785448,1.0357127286995191,53.248247539474654,60.23902534969005,3.5893544281409504,-2.1005265226767165,-7.756385394801725,-11.175036726682606,9.886523314702526,11.100006103515625,5.3043148317368605,-0.005010986328045419,-20.874574500714743,20.864552528058653,-10.439792743521423,10.429770770865332,-15.911886835199994,5.1382941509959545,-52.24393804085191,10.43478175719336,2,-2.5,-2.5,-13.549987792968807,-18.099975585937557,-38.19998168945318,3,-0.027274797683769725,1.4666680230034723,443.7999877929688,-4.063846918037258,450.0,1.9999955121329487,450.8999938964844,-0.027274797683769725 5875,2023-02-10,420.1000061035156,438.7999877929688,418.1000061035156,435.0,269137.0,-0.03713037392322904,-1.1904749602383338,1.7126405735893644,38.04824590756382,59.1069201991509,20.81855125517029,14.413126935105538,8.30175372589565,4.869983075428934,10.273210537381964,20.699981689453182,4.990768229243315,-15.93499298095702,-37.520585292702776,5.6505993307887366,-26.72778913682987,-5.14219682508417,40.19998168945318,4.773270385053231,-46.838657964792496,10.792796155872873,2,13.699981689453182,13.699981689453182,2.6749954223632812,-1.899993896484375,-17.300018310546818,4,-0.005712910882207933,1.036693805785448,436.2999877929688,1.4666680230034723,443.7999877929688,-4.063846918037258,450.0,-0.005712910882207933 5876,2023-02-13,428.6000061035156,431.20001220703125,418.3999938964844,422.20001220703125,147252.0,0.020233277497038404,1.206898547521895,-0.4295299676595466,45.61774441789059,58.343564600283734,14.011481667995156,6.282489148457557,-0.26036154727034955,-3.6061941158289983,10.680794818069371,12.800018310546875,4.993141963684195,-7.464993286132824,-29.005185526664093,14.075198954398445,-18.23508940639846,3.3051028341328106,30.85598205566413,25.059669521529464,-23.613393438089204,10.770096120265624,2,10.599990844726562,5.199981689453182,-6.625,-10.399993896484375,-21.800018310546818,0,-0.027531540229835838,-1.1904749602383338,420.1000061035156,1.036693805785448,436.2999877929688,1.4666680230034723,443.7999877929688,-0.027531540229835838 5877,2023-02-14,434.2999877929688,437.1000061035156,429.6000061035156,429.7999877929688,216049.0,0.013299070481292752,-2.0612473686176593,0.7031256705528932,52.807767156672945,58.030850615324454,10.076617320554362,1.3445175717675397,-6.070337630876509,-9.12122883744604,10.829688124742102,8.5,6.680886680507342,-2.205010986328091,-23.188856918155977,18.778834945499796,-12.696933952242034,8.286911979585852,24.32888072509769,47.09297838308278,-4.231911517455899,10.491922965913954,2,4.900009155273381,-0.5,-9.52497863769537,-16.099975585937557,-36.69998168945318,1,-0.03868291104115196,1.206898547521895,428.6000061035156,-1.1904749602383338,420.1000061035156,1.036693805785448,436.2999877929688,-0.03868291104115196 5878,2023-02-15,429.7999877929688,432.5,424.1000061035156,432.0,130627.0,-0.010361501557640262,4.249976158233039,-0.48889160156248734,48.5592243254863,55.59912247441299,14.152320613322217,6.376199448097793,-1.8219330448171718,-4.423847284785495,11.592739703707142,10.199981689453182,7.859183946528219,-6.835009765624932,-27.607283322841056,13.937263791591192,-17.221146544232965,3.551127012983102,28.018303476806693,41.78564889090422,-10.283818442373892,10.386136778608059,2,9.40000915527338,4.0,-4.974975585937557,-11.599975585937557,-28.5,2,-0.04350856728842167,-2.0612473686176593,434.2999877929688,1.206898547521895,428.6000061035156,-1.1904749602383338,420.1000061035156,-0.04350856728842167 5879,2023-02-16,429.20001220703125,434.5,426.0,432.1000061035156,167166.0,-0.0013959413750066485,1.2077974579193305,1.3181717297822508,50.95185531990513,53.34164066425098,12.141248094243394,7.386384214473537,-1.3212983995903187,-3.7397451595003304,11.607738811810956,8.5,8.600434366380568,-7.454986572265625,-28.196242356554023,13.286269212022773,-17.825614464409796,2.915641319878546,27.823913359419066,53.62326532477646,-2.533506068966588,10.370627892144194,2,9.849990844726562,4.599975585937557,-4.375,-11.0,-26.600006103515625,3,-0.04007458461751989,4.249976158233039,429.7999877929688,-2.0612473686176593,434.2999877929688,1.206898547521895,428.6000061035156,-0.04007458461751989 5880,2023-02-17,425.3999938964844,431.6000061035156,425.20001220703125,427.2999877929688,172403.0,-0.008853723677700875,-4.565315464738274,0.6551716880465748,49.030162101688695,51.39649605787297,12.015859959055604,11.350948778703241,2.352517179898939,0.09760930313041172,11.644233853086817,6.399993896484375,8.076317384349409,-10.990003967285134,-32.182143993847205,10.202136059276938,-21.586073980566198,-0.39393395400406916,30.84545328070726,37.433130644524304,-22.467565414844152,10.596070013281048,2,13.650009155273438,8.399993896484432,-0.574981689453125,-7.199981689453125,-21.0,4,-0.06417486644255066,1.2077974579193305,429.20001220703125,4.249976158233039,429.7999877929688,-2.0612473686176593,434.2999877929688,-0.06417486644255066 5881,2023-02-20,424.8999938964844,431.3999938964844,423.5,428.2999877929688,129555.0,-0.001175364379816357,-1.548392654101919,1.7894762203054744,47.298790029935475,49.429694503924246,9.431757116649976,11.080134357637178,2.7533642882050913,0.7729282247206584,10.553341875993102,7.899993896484375,5.189242226938518,-10.640003967285168,-32.260985149988755,10.98097721541842,-21.45049455863699,0.1704866240666547,30.58254445923376,10.294068148414096,-46.0761822440506,10.810490591351797,2,10.400009155273438,8.899993896484432,-0.074981689453125,-6.699981689453125,-17.0,0,-0.05201225328541581,-4.565315464738274,425.3999938964844,1.2077974579193305,429.20001220703125,4.249976158233039,429.7999877929688,-0.05201225328541581 5882,2023-02-21,420.3999938964844,426.0,420.0,424.5,214037.0,-0.0105907273820679,-1.4489826423273107,1.2058863128416202,36.98794334611765,46.949997793859474,10.383362036611857,15.052357242022708,6.706573654577653,5.260994626278261,9.496049953744686,6.0,1.4414903862660822,-14.315003967285179,-36.95276962143885,8.322761686868489,-25.633886794362013,-2.996121140208345,34.334893814189684,2.7585785964439653,-46.98160518655216,11.318882827076845,2,11.70001220703125,13.399993896484432,4.425018310546875,-2.199981689453125,-28.399993896484375,1,-0.03235015770924177,-1.548392654101919,424.8999938964844,-4.565315464738274,425.3999938964844,1.2077974579193305,429.20001220703125,-0.03235015770924177 5883,2023-02-22,423.2999877929688,423.2999877929688,415.6000061035156,420.3999938964844,146660.0,0.006898177779703918,4.310343376092941,-0.707314531555887,29.22866886305249,44.281155718701456,4.7713997292155454,12.327603839346295,3.5916979078592703,2.239668924686214,9.936475792274829,7.699981689453182,-1.6526201351669556,-11.125009155273403,-34.209829286977765,11.959810976430958,-22.667419221125613,0.4174009105788059,30.702202285562066,40.740657016219835,-2.610261755518728,11.542410065852188,2,3.9000091552733807,10.5,1.5250244140624432,-5.099975585937557,-25.0,2,-0.06071340049748064,-1.4489826423273107,420.3999938964844,-1.548392654101919,424.8999938964844,-4.565315464738274,425.3999938964844,-0.06071340049748064 5884,2023-02-23,414.7999877929688,423.2999877929688,414.1000061035156,423.0,160269.0,-0.02008032186421238,1.0909078298503803,-2.827596367348152,21.95119849127927,42.49259489466984,11.064444821682798,20.48378752263426,11.947699493898028,10.40321632558647,10.43862934062844,9.199981689453182,-5.008120914325104,-18.740008544921807,-43.4364315628186,5.956414472974984,-31.088220053870202,-6.391797035973411,37.66611492656148,3.9998953683038962,-31.267604936575346,12.348211508948403,2,10.800018310546818,19.0,9.050018310546818,5.000015258789006,-15.599975585937557,3,-0.03254580616511016,4.310343376092941,423.2999877929688,-1.4489826423273107,420.3999938964844,-1.548392654101919,424.8999938964844,-0.03254580616511016 5885,2023-02-24,410.1000061035156,421.0,409.7999877929688,416.0,178618.0,-0.011330718003296991,-2.4461414224881057,0.7195103796827715,22.79998600259286,39.957288404081204,15.865141445782854,25.10027149484955,16.668541094987575,14.825415648763908,11.259987756623344,11.200012207031193,-7.813993452297154,-22.56999053955076,-49.30416665206445,4.164185572962936,-35.93707859580758,-9.20290248329394,40.06413081905379,1.3889732674565674,-26.779850314045806,13.367088056256836,2,13.349990844726562,23.699981689453182,15.775001525878906,9.699996948242188,-13.300018310546818,4,-0.018288222112600727,1.0909078298503803,414.7999877929688,4.310343376092941,423.2999877929688,-1.4489826423273107,420.3999938964844,-0.018288222112600727 5886,2023-02-27,417.0,418.7999877929688,409.20001220703125,410.5,106558.0,0.01682514946059932,-1.1098904047111344,-1.1016960549523873,29.629614280127527,37.38193808446504,7.986511556845073,18.33708955055488,10.04732429429771,7.7855357417736855,12.273050649853007,9.599975585937557,-9.524238673353238,-15.159996032714844,-42.71024819158691,12.390256126157226,-28.935122112150907,-1.3848699532787805,29.935004992201357,46.42853250306084,21.953239604180954,13.77512607943604,2,4.850006103515625,16.799987792968807,8.875007629394531,2.8000030517578125,-18.0,0,-0.030215841974857605,-2.4461414224881057,410.1000061035156,1.0909078298503803,414.7999877929688,4.310343376092941,423.2999877929688,-0.030215841974857605 5887,2023-02-28,423.0,423.70001220703125,413.6000061035156,415.2999877929688,400528.0,0.014388489208633004,1.2197726281900803,1.1846172626201836,37.12870875779748,36.111880799166286,0.24031314295120865,12.439300445615913,4.414464665790888,1.8643378235127557,12.243557996251177,10.100006103515625,-8.22259866951066,-8.819996643066418,-36.659203257257786,19.01920997112495,-22.739599950162074,5.099606664029238,20.161505713684335,95.17232960668103,67.88138949657876,13.919603307095684,2,-1.149993896484375,10.799987792968807,5.825004577636719,-3.0,-29.79998779296875,1,-0.03569741395630166,-1.1098904047111344,417.0,-2.4461414224881057,410.1000061035156,1.0909078298503803,414.7999877929688,-0.03569741395630166 5888,2023-03-01,424.3999938964844,431.5,420.1000061035156,421.7999877929688,171794.0,0.003309678242279901,-2.8000172933822296,0.33766259502048546,42.03480151501347,35.12109704306721,-2.2419934120711673,10.17482048726356,3.4151207979516585,0.27904906594574186,13.034265966389583,11.399993896484375,-8.335034044101917,-6.540002441406273,-34.135912626493564,21.05590774368102,-20.33795753394992,7.257952651137373,15.365362466534634,68.16139017908218,36.495727576156185,13.79795509254366,3,-3.9999847412109375,9.399993896484432,5.375007629394531,-4.399993896484375,-27.79998779296875,2,-0.07634305928945673,1.2197726281900803,423.0,-1.1098904047111344,417.0,-2.4461414224881057,410.1000061035156,-0.07634305928945673 5889,2023-03-02,423.2999877929688,426.5,421.0,423.0,109110.0,-0.0025919088580003136,-1.5581467970646266,0.11537964951819991,52.68455087146715,35.52714023970927,-2.3098212857186695,9.335571765677287,4.830660496009841,1.099259683598973,13.120743807586566,5.5,-9.818959719183226,-6.105007934570267,-31.63834694221015,19.428331073069614,-18.87167743839018,6.661661569249645,13.408834154451426,63.22862468284991,26.997942917860556,12.766669503819932,3,-2.949981689453182,10.5,6.625015258789006,-1.3499908447266193,-16.599975585937557,3,-0.059059770188859995,-2.8000172933822296,424.3999938964844,1.2197726281900803,423.0,-1.1098904047111344,417.0,-0.059059770188859995 5890,2023-03-03,429.2999877929688,430.7999877929688,421.5,421.5,133660.0,0.014174344845326425,-1.384615986540959,26.00101729399323,50.61294427570392,35.895379600350196,-8.603141556511332,1.0917921933057073,-1.032259145961973,-5.1500829590513035,12.636608596768905,9.299987792968807,-10.428336440225507,1.3549926757813182,-20.203392536585568,22.913377888148204,-9.424199930402153,12.13418528196479,4.657953180412505,90.13446900753522,50.32239144024146,10.779192606183456,3,-8.949981689453182,4.5,0.6250152587890057,-4.749984741210994,-31.5,4,-0.07011408442073697,-1.5581467970646266,423.2999877929688,-2.8000172933822296,424.3999938964844,1.2197726281900803,423.0,-0.07011408442073697 5891,2023-03-06,423.70001220703125,428.3999938964844,420.5,425.5,143076.0,-0.013044434533359794,1.078952440610996,-0.23076802691810935,40.70176584533244,36.308026544707396,-3.566320725460571,4.795393674884394,4.671564824683969,0.2899985887619323,12.263184311230408,8.799987792968807,-11.473001864495757,-2.884983825683605,-21.588908729507523,15.818941078140313,-12.236946277595564,6.466978626228354,7.78213588971505,56.424634343027925,16.809249237998195,9.351962451911968,3,-3.350006103515625,10.099975585937557,6.624992370605469,1.1999969482421875,-26.600006103515625,0,-0.0634883729975404,-1.384615986540959,429.2999877929688,-1.5581467970646266,423.2999877929688,-2.8000172933822296,424.3999938964844,-0.0634883729975404 5892,2023-03-07,419.6000061035156,427.3999938964844,418.2999877929688,423.70001220703125,238552.0,-0.009676672139231068,-1.716402410417844,2.2777966159167202,40.989406723686756,37.61477519588898,0.4562532621868627,6.852463781496681,8.800904080275757,4.056151754614461,11.778825608484048,9.100006103515568,-12.19013639911492,-5.464990234375023,-20.793288965223724,9.863308496473678,-13.129139599799373,2.1991591310493277,11.199981689453182,9.848614456995296,-28.273952578491016,7.664149365424363,3,0.75,14.199981689453182,10.724998474121094,5.3000030517578125,-27.70001220703125,1,-0.04909438942771027,1.078952440610996,423.70001220703125,-1.384615986540959,429.2999877929688,-1.5581467970646266,423.2999877929688,-0.04909438942771027 5893,2023-03-08,428.6000061035156,430.0,417.70001220703125,418.7999877929688,270706.0,0.021448998734713287,-1.0500031789224724,-2.390244810158603,49.53845662675435,40.680026099830656,-8.61928662243065,-3.525417704693723,-0.048458234724080285,-5.303801756973769,11.808527389748082,12.29998779296875,-12.503737491086838,4.295008850097645,-8.403842664225067,16.993860364420357,-2.0544169070637395,10.64443460725903,-19.399993896484375,83.20621534734157,45.10102748751956,6.349425757161358,3,-8.25,6.149993896484375,-2.4000091552734375,-3.6999969482421875,-38.80001831054682,2,-0.08259447828363897,-1.716402410417844,419.6000061035156,1.078952440610996,423.70001220703125,-1.384615986540959,429.2999877929688,-0.08259447828363897 5894,2023-03-09,424.3999938964844,428.20001220703125,419.0,428.0,204716.0,-0.009799375051844583,3.5999710085219685,-0.36734687522382325,49.23547357801539,43.61730249709983,-3.2567928032699456,-0.27682715909867284,4.340310779051947,-1.354502670295119,12.402775790498529,9.600006103515625,-11.534996060489334,0.6899963378906477,-10.689002554804802,12.068995230586097,-4.999503108457077,6.379495784238372,-14.783981933593736,51.144993710105545,12.41964590863114,5.689499446347738,3,-4.04998779296875,10.350006103515625,1.8000030517578125,0.5000152587890625,-44.5,3,-0.06550421346082647,-1.0500031789224724,428.6000061035156,-1.716402410417844,419.6000061035156,1.078952440610996,423.70001220703125,-0.06550421346082647 5895,2023-03-10,417.70001220703125,423.5,414.7999877929688,419.8999938964844,164244.0,-0.015786950484941165,-1.1749947548112853,0.6111049887678549,44.97207596836911,45.32202046246002,5.179278705893694,6.5710343712463555,11.21311550737579,5.1011619891859254,12.189341462100058,9.600006103515568,-10.346269115547727,-5.889985656738304,-17.477979099453364,5.698007785976756,-11.683982378095834,-0.09598893538077391,-7.676320483398399,19.079092664945065,-22.28249211088793,5.793996721357521,3,4.8499908447265625,17.04998779296875,13.099975585937557,11.79998779296875,-34.90002441406244,4,-0.02633468919926174,3.5999710085219685,424.3999938964844,-1.0500031789224724,428.6000061035156,-1.716402410417844,419.6000061035156,-0.02633468919926174 5896,2023-03-13,416.7999877929688,418.70001220703125,409.5,417.5,248327.0,-0.0021547148378256997,4.935421629816306,0.3181900151201728,47.35293550062094,46.458045656107046,6.758696906892169,6.895225968804709,12.456376400708052,5.840167875823397,12.144377676120335,9.20001220703125,-7.657488081606402,-6.200009155273392,-17.91486337614873,5.514845065601946,-12.05743626571109,-0.34258204483569443,13.200012207031193,35.60969655106735,-10.195591769863348,5.857427110437681,3,3.700012207031193,17.800018310546818,17.0,15.700012207031193,-40.19998168945318,0,-0.04558541400302918,-1.1749947548112853,417.70001220703125,3.5999710085219685,424.3999938964844,-1.0500031789224724,428.6000061035156,-0.04558541400302918 5897,2023-03-14,417.5,420.3999938964844,413.6000061035156,416.7999877929688,180169.0,0.0016794919086680071,1.0923039362980769,-1.0,45.59271362540542,46.853369223928375,5.807147500084,5.1353603991531145,11.956846051990851,5.182759157666851,12.533889100406254,6.79998779296875,-4.6131957241066175,-4.659997558593773,-15.325512953895952,6.005517836708407,-9.992755256244834,0.6727601390572886,12.089999999999975,39.02439024390244,-7.114963718627116,5.3327576976510835,3,2.649993896484375,17.100006103515625,16.299987792968807,15.0,-44.20001220703119,1,-0.04886226082990275,4.935421629816306,416.7999877929688,-1.1749947548112853,417.70001220703125,3.5999710085219685,424.3999938964844,-0.04886226082990275 5898,2023-03-15,411.1000061035156,418.0,407.20001220703125,418.0,256360.0,-0.015329326698166112,2.1304340134189004,-9.856962246055382,47.09577491914272,46.232394118114556,11.311680725755878,10.606360834704901,18.593471566268192,11.446465883596034,12.763585543297697,10.79998779296875,-2.5800545330358204,-10.124992370605469,-21.239679505639515,0.9896947644285774,-15.682335938122492,-4.567648803088446,18.08819389648437,18.571399507068453,-31.539317206254612,5.557343567517016,3,7.899993896484375,18.75,22.699981689453182,21.399993896484375,-33.5,2,-0.04670399397220315,1.0923039362980769,417.5,4.935421629816306,416.7999877929688,-1.1749947548112853,417.70001220703125,-0.04670399397220315 5899,2023-03-16,412.0,415.5,405.2999877929688,413.0,305859.0,0.0021892334787700918,2.400004069010398,0.14492766443018323,51.585971694561294,46.34050827576538,9.655607167380026,8.803052643124431,17.903537222737043,10.415631435213982,13.240291361804887,10.200012207031193,-1.6796604898593728,-8.364997863769531,-19.543030972292343,2.81303524475328,-13.954014418030965,-2.775981309508097,16.308672488281218,36.81322919356496,-18.656568847515167,5.589016554261406,3,5.649993896484375,13.699996948242188,21.799987792968807,20.5,-39.70001220703119,3,-0.053883524774347547,2.1304340134189004,411.1000061035156,1.0923039362980769,417.5,4.935421629816306,416.7999877929688,-0.053883524774347547 5900,2023-03-17,398.1000061035156,415.0,396.0,412.0,637324.0,-0.03373784926331158,-1.099446805856001,13.899993896484375,35.87444273483139,45.804139041265266,20.857890513223026,21.66363983167855,31.563037222837238,24.193641129617504,13.942579996537601,19.0,-1.806559216615824,-20.899992370605446,-35.601365175764215,-6.198619565446677,-28.25067877318486,-13.549305968026033,28.828145303046824,8.606584544343677,-46.023758386695874,7.350686402579392,3,14.899993896484375,19.29998779296875,35.69998168945318,34.399993896484375,-23.5,4,-0.04571718645565359,2.400004069010398,412.0,2.1304340134189004,411.1000061035156,1.0923039362980769,417.5,-0.04571718645565359 5901,2023-03-20,402.7999877929688,404.3999938964844,392.0,397.8999938964844,174863.0,0.011806032698806534,2.061724580948757,-0.35251770130084387,34.603643502451675,45.09460979446136,14.395283847121675,16.045764055803886,26.26279538020873,19.488779937240054,14.652531973422361,12.399993896484375,-2.763380771230004,-15.095010375976528,-31.185734135754217,0.99571338380116,-23.140372255865373,-7.049648496087684,21.65391150106865,38.02813420430253,-10.999944270711183,8.04536187988885,3,8.200012207031193,11.750015258789006,31.0,29.700012207031193,-29.899993896484432,0,-0.0496524344739544,-1.099446805856001,398.1000061035156,2.400004069010398,412.0,2.1304340134189004,411.1000061035156,-0.0496524344739544 5902,2023-03-21,406.7999877929688,412.3999938964844,403.7999877929688,406.3999938964844,199027.0,0.009930486894790924,-2.071427403665417,0.08163150912726912,37.096766254530124,43.712199753103114,9.374485307422617,11.567728071496902,21.993228780117647,15.74981155699379,14.775777561739407,9.600006103515568,-4.047330233464777,-10.415010070800747,-27.19473060756303,6.364710465961537,-18.80487033918189,-2.0251498024196053,14.408521571664892,56.923029972956954,9.889077025053915,8.389860268381142,3,3.300018310546818,7.750015258789006,29.700004577636662,25.700012207031193,-19.5,1,-0.07423791198544172,2.061724580948757,402.7999877929688,-1.099446805856001,398.1000061035156,2.400004069010398,412.0,-0.07423791198544172 5903,2023-03-22,397.6000061035156,407.1000061035156,396.6000061035156,406.7999877929688,226133.0,-0.02261549155732845,1.1428531391007297,-23.000305180434808,33.15858710333623,41.925879033694315,15.326413117332095,19.75653950066436,30.898223195787466,25.15518702906496,14.768669988872334,10.5,-4.569811323507452,-18.329992675781227,-36.97968124386358,0.3196958923011266,-27.654836959822433,-9.005148391740022,20.68765232465472,23.82981320644947,-20.281705732087143,9.324844284041177,3,10.149993896484375,15.649993896484375,38.899986267089844,34.899993896484375,-13.899993896484375,2,-0.061116745315693666,-2.071427403665417,406.7999877929688,2.061724580948757,402.7999877929688,-1.099446805856001,398.1000061035156,-0.061116745315693666 5904,2023-03-23,401.2999877929688,404.1000061035156,395.8999938964844,397.2999877929688,152402.0,0.009305788814524929,-1.4117726256832406,-0.4347834740351258,31.0810654767551,40.38243342351498,8.945855382074114,15.803572108491096,26.688710953439966,21.62033093861163,14.66982391688854,8.20001220703125,-4.816355101766135,-13.955010986328091,-33.72074153264987,5.810719559993686,-23.837876259489008,-4.072145713167174,14.358904792384521,40.43472953464698,2.056204605640069,9.882865273160897,3,4.900009155273381,11.950012207031193,35.20000457763666,31.200012207031193,-0.6999816894531818,3,-0.059058017469165836,1.1428531391007297,397.6000061035156,-2.071427403665417,406.7999877929688,2.061724580948757,402.7999877929688,-0.059058017469165836 5905,2023-03-24,402.6000061035156,407.8999938964844,399.3999938964844,401.3999938964844,298765.0,0.003239517443537787,-2.2692230947099077,0.3000030517578125,34.863693223388296,38.994739837155805,5.898989914477852,14.664731623523778,25.17390429002046,20.568123139393492,14.091584916663486,8.5,-6.436921037428419,-12.279992675781273,-32.730250089053754,8.170264737491209,-22.505121382417542,-2.0548639691450035,10.69299722330237,51.96082977918132,15.209648864513582,10.225128706636246,3,3.5999908447265625,9.199996948242188,33.824989318847656,29.899993896484375,0.600006103515625,4,-0.07526084910877062,-1.4117726256832406,401.2999877929688,1.1428531391007297,397.6000061035156,-2.071427403665417,406.7999877929688,-0.07526084910877062 5906,2023-03-27,404.3999938964844,408.70001220703125,401.0,405.20001220703125,138631.0,0.004470908508893423,-1.0263173745266767,-0.6666751436854687,38.724020425960425,38.23155170388414,2.408350925521063,12.51398149675424,23.09502088630245,19.02413857050857,13.404431481783554,7.70001220703125,-7.85835093223784,-9.850004577636696,-30.795598128829,11.095588973555607,-20.322801353232876,0.6227921979594839,6.763709097651827,51.515151515151516,10.891666638531035,10.472796775596153,3,0.600006103515625,7.350006103515625,32.025001525878906,28.100006103515625,6.0,0,-0.07368938734602637,-2.2692230947099077,402.6000061035156,-1.4117726256832406,401.2999877929688,1.1428531391007297,397.6000061035156,-0.07368938734602637 5907,2023-03-28,407.8999938964844,410.6000061035156,405.1000061035156,406.7999877929688,279930.0,0.008654797361089761,-1.444461022006714,-1.3749761586877032,33.279463284718815,36.69640596672593,-2.90176928304669,8.247581766956273,19.431640160762356,15.728047325234456,13.168282528608408,6.20001220703125,-8.438246606414111,-5.595004272460926,-26.299793934314607,15.109785389392755,-15.947399103387738,4.757390558465886,-15.899993896484375,81.63258527268576,44.47897795257519,10.352394830926833,3,-4.149993896484375,3.850006103515625,26.650001525878906,24.600006103515625,3.100006103515625,1,-0.08580534573109655,-1.0263173745266767,404.3999938964844,-2.2692230947099077,402.6000061035156,-1.4117726256832406,401.2999877929688,-0.08580534573109655 5908,2023-03-29,392.0,394.3999938964844,385.0,394.3999938964844,356541.0,-0.038980127811719,6.833348168304871,-2.181800527118992,27.989118153287095,34.07453335102879,11.179622740582658,22.762856271951478,34.92532059742916,31.722401636176983,14.24976386556569,22.899993896484375,-9.677017072835895,-19.87499847412107,-42.008076982440514,2.2580800341983718,-30.941537728280764,-8.808459219961378,18.600006103515625,27.343743480743534,-7.707921487534371,11.066539254159716,3,8.0,16.25,40.94999694824219,40.5,15.5,2,-0.011989827058753066,-1.444461022006714,407.8999938964844,-1.0263173745266767,404.3999938964844,-2.2692230947099077,402.6000061035156,-0.011989827058753066 5909,2023-03-30,398.2999877929688,401.1000061035156,392.20001220703125,394.3999938964844,217788.0,0.01607139743104291,-1.1445878818853341,-1.62500158946126,36.74860836415671,34.171662865398275,3.0529720340787776,15.277168202684322,28.23226856316495,25.503271761362896,15.119039152814809,9.100006103515625,-10.831572069737035,-12.325010681152264,-34.56484248793248,9.914821125627952,-23.444926584542372,-1.205094777762156,12.300018310546818,51.95306492970848,14.266259177710893,11.119915903390114,3,0.40000915527338066,9.950012207031193,32.20000457763666,34.20001220703119,8.900024414062443,3,-0.0366557269229103,6.833348168304871,392.0,-1.444461022006714,407.8999938964844,-1.0263173745266767,404.3999938964844,-0.0366557269229103 5910,2023-03-31,399.20001220703125,400.0,395.70001220703125,398.5,142738.0,0.0022596646790014052,2.739139665100974,0.1794905903986828,37.97815073358968,34.54660811330249,2.5986707253500754,12.655354059396927,26.880281299813987,24.71890042186004,16.476158065675722,4.29998779296875,-11.739540421175889,-9.91998748779298,-30.875442614278995,11.035467638693035,-20.39771505103596,0.557740075449999,10.887993774414042,55.46878445892705,16.795536697120873,10.477727563242995,3,-0.5000152587890625,9.04998779296875,30.499984741210938,33.29998779296875,14.0,4,0.0035069986314486545,-1.1445878818853341,398.2999877929688,6.833348168304871,392.0,-1.444461022006714,407.8999938964844,0.0035069986314486545 5911,2023-04-03,396.7999877929688,401.2999877929688,393.70001220703125,399.5,142590.0,-0.006012085021725233,1.4126953370987645,-3.8570930333942863,36.181560528732625,34.44491858821388,4.534993664205956,13.635885226534356,28.430071750314198,27.223392830780483,17.858137588817197,7.599975585937557,-13.24065444752614,-10.975010681152298,-31.437546849699174,9.487525487394578,-21.206278765425736,-0.7437425968788602,12.786258068847587,46.09369132669201,7.156495030816444,10.231268084273431,4,1.0000152587890057,11.450012207031193,31.825004577636662,35.70001220703119,17.200012207031193,0,0.01612909428163012,2.739139665100974,399.20001220703125,-1.1445878818853341,398.2999877929688,6.833348168304871,392.0,0.01612909428163012 5912,2023-04-04,399.0,400.5,396.0,398.0,240427.0,0.005544385772962901,1.25,-0.3703686958880653,41.44270916740515,35.365376595332656,1.242901927319167,10.343773005000969,25.549049536782718,25.18640998349366,19.100431458729002,4.5,-12.406950152446484,-7.744998168945301,-27.770507510495804,12.280511172605202,-17.75775283972058,2.267756501829979,10.09452094458004,85.88963487469032,42.54316298218923,10.012754670775253,4,-1.1999969482421875,9.25,28.824996948242188,33.5,16.70001220703125,1,0.02857141327439683,1.4126953370987645,396.7999877929688,2.739139665100974,399.20001220703125,-1.1445878818853341,398.2999877929688,0.02857141327439683 5913,2023-04-05,393.20001220703125,399.1000061035156,391.1000061035156,399.0,139324.0,-0.014536310258067009,1.6666666666666667,-5.79998779296875,37.56614162421385,36.085940611716964,7.099726083942073,14.077460408212403,30.838045398317718,31.0694541502304,20.81455905828457,8.0,-11.966468517699639,-11.774986267089844,-29.827641183896787,6.2776686497171,-20.801313725493287,-2.7486588086864003,15.412618318657167,20.58833209168443,-22.61029758709531,9.02632745840346,4,4.5999908447265625,15.04998779296875,34.62498474121094,39.29998779296875,22.899993896484375,2,0.045269550458702845,1.25,399.0,1.4126953370987645,396.7999877929688,2.739139665100974,399.20001220703125,0.045269550458702845 5914,2023-04-06,396.6000061035156,397.5,391.2999877929688,393.20001220703125,64571.0,0.008646983191582969,1.384628476521901,-0.5862070779883612,48.84792583522564,37.63974423525444,3.31112875610728,8.946675033293332,26.846423514879575,27.723632859650365,22.62132024328103,6.200012207031193,-11.937819161865775,-6.984992980957031,-22.893846817237318,8.923860855323255,-14.939419899097174,0.969433937183112,11.540371811659043,53.92166542501757,6.085171181409606,7.954426918140157,4,1.1999969482421875,11.29998779296875,30.49999237060547,37.19998168945318,14.79998779296875,3,0.02748359487831009,1.6666666666666667,393.20001220703125,1.25,399.0,1.4126953370987645,396.7999877929688,0.02748359487831009 5915,2023-04-11,406.70001220703125,406.70001220703125,399.6000061035156,401.20001220703125,186467.0,0.02546647994977458,1.5818204012784092,1.6176499627505363,52.76597476174641,39.19996138367511,-6.868417448641594,-2.128823138409075,16.421143895792227,17.537491016775675,23.679574738836372,10.100006103515625,-10.456277261006562,3.665013122558605,-10.892350401234353,18.222376646351563,-3.6136686393379023,10.943694884455113,0.977558149839922,100.0,48.81924525090451,7.278681761896479,4,-8.900009155273438,1.199981689453125,20.374984741210938,27.099975585937557,8.599975585937557,1,0.0012294073887204604,1.384628476521901,396.6000061035156,1.6666666666666667,393.20001220703125,1.25,399.0,0.0012294073887204604 5916,2023-04-12,397.7999877929688,405.5,393.70001220703125,405.5,384572.0,-0.021883511548880574,2.0649270353607014,-1.4000022194602169,44.03183217118331,40.394669037726715,1.1141006345619644,5.559841055827576,24.895440280543596,26.29715520432495,24.438477611453138,13.0,-9.26123317257884,-4.285011291503849,-17.475800619511688,8.905778036503989,-10.88040595550774,2.3103833725000413,9.424031156764954,42.94858376974142,-7.1957544402986,6.595394664003917,4,-1.9499816894531818,9.700012207031193,29.27500915527338,36.0,14.600006103515568,2,0.03871298362652853,1.5818204012784092,406.70001220703125,1.384628476521901,396.6000061035156,1.6666666666666667,393.20001220703125,0.03871298362652853 5917,2023-04-13,397.1000061035156,402.6000061035156,393.2999877929688,397.0,248347.0,-0.001759632254733745,-1.4799947916878817,-0.01298778506147112,49.62630805864482,42.798801249433126,0.1352154766647118,4.904606548772506,25.06896469477607,26.919939887741975,25.461150379827558,9.300018310546818,-8.589693108472488,-3.964993286132824,-15.137377463211124,7.207390890945476,-9.551185374672002,1.6211988024063544,9.679532467223453,38.46152341342891,-14.391318742054047,5.586192088539161,4,1.8000030517578125,10.399993896484375,29.974990844726562,36.69998168945318,20.399993896484375,3,0.04255853345939986,2.0649270353607014,397.7999877929688,1.5818204012784092,406.70001220703125,1.384628476521901,396.6000061035156,0.04255853345939986 5918,2023-04-14,391.8999938964844,397.7999877929688,385.8999938964844,397.7999877929688,247294.0,-0.013094968841868337,3.0339004091428103,-58.996338114129344,43.12866495072347,43.50769642571832,5.9446985454493415,9.056796552152036,29.27793759091628,31.97021886804515,26.13117819277098,11.899993896484432,-8.569550257853393,-8.205004882812489,-19.04129130687903,2.6312815412540544,-13.62314809484576,-2.786861670779217,14.443953902839894,28.846128452481384,-24.52094040613613,5.418143212033266,4,4.4000091552734375,15.600006103515625,35.17500305175781,41.89999389648443,23.600006103515625,4,0.06072982567290719,-1.4799947916878817,397.1000061035156,2.0649270353607014,397.7999877929688,1.5818204012784092,406.70001220703125,0.06072982567290719 5919,2023-04-17,389.7999877929688,398.3999938964844,388.7999877929688,394.7999877929688,174854.0,-0.005358525481555021,-1.7428588867187338,0.8474585038095206,40.7514375666745,43.81583940717219,7.500990927652026,9.916796879936271,29.955213992221786,33.82852125921255,26.643745959781324,9.600006103515568,-8.594326918426134,-9.195010375976494,-19.432499909359706,1.0424791574067171,-14.313755142668128,-4.07626560928486,16.117081050368995,18.749954150313886,-33.35764916355325,5.118744766691613,4,6.500015258789006,16.800018310546818,37.750015258789006,44.0,23.300018310546818,0,0.06747054677825015,3.0339004091428103,391.8999938964844,-1.4799947916878817,397.1000061035156,2.0649270353607014,397.7999877929688,0.06747054677825015 5920,2023-04-18,379.8999938964844,389.2999877929688,379.70001220703125,389.20001220703125,249696.0,-0.025397624952575804,1.02105398416292,1.860003662109375,34.15266201546957,43.59040623903185,16.064750976815787,19.376841382849648,38.143035143076645,43.42359650060041,26.65241700541211,10.099975585937557,-6.958620807405396,-18.185003662109352,-31.523397528139583,-4.846609796079122,-24.85420059512444,-11.515806729094265,25.598733569986678,0.7751231940800601,-49.2838337423044,6.669196933015109,4,13.300018310546875,21.70001220703125,47.65000915527344,53.89999389648443,39.300018310546875,1,0.08291655832082778,-1.7428588867187338,389.7999877929688,3.0339004091428103,391.8999938964844,-1.4799947916878817,397.1000061035156,0.08291655832082778 5921,2023-04-19,382.7999877929688,383.2999877929688,375.7999877929688,379.6000061035156,173826.0,0.007633571842790454,2.571444141689277,-0.34408337517187226,33.63755402742285,42.72316677903382,12.259198969156955,15.70697748210165,33.774273787541006,40.22766124065987,26.459584436033694,7.5,-6.5145150800418605,-14.28500976562492,-29.056860360736437,0.4868408294865958,-21.67093506318065,-6.899084468069191,21.666791063124663,26.119385139543866,-19.121783032307455,7.385925297555752,4,8.450012207031193,15.300003051757756,45.8500137329101,51.0,36.10000610351557,2,0.08490073415983779,1.02105398416292,379.8999938964844,-1.7428588867187338,389.7999877929688,3.0339004091428103,391.8999938964844,0.08490073415983779 5922,2023-04-20,376.6000061035156,380.6000061035156,370.0,376.5,1007265.0,-0.016196399914219284,1.6172834854815556,0.03125208617450377,38.50747247611773,42.82775909591203,16.704218483077796,20.583788018845155,38.432174817990244,46.15331997793368,27.40153361092648,12.799987792968807,-6.447919508870882,-18.97499237060549,-35.62076219820551,-2.3292225430054714,-27.2978772844055,-10.652107456805481,26.14676528879039,23.239463105422136,-23.263221648420068,8.322884913800019,4,11.75,18.599990844726562,50.94999694824219,57.19998168945318,37.29998779296875,3,0.0950610388018116,2.571444141689277,382.7999877929688,1.02105398416292,379.8999938964844,-1.7428588867187338,389.7999877929688,0.0950610388018116 5923,2023-04-21,373.2999877929688,378.0,370.2999877929688,378.0,272640.0,-0.008762661330493304,2.2765924290630237,-46.99725358559601,30.4687686264337,40.78563051715737,18.8688192768887,23.157251711751712,40.319847110162755,49.15384728536685,27.862581654725123,7.700012207031193,-6.153384597616025,-21.060009765624955,-40.41099914835769,-1.70902038289222,-30.73550445699135,-11.384515074258559,26.827041887952703,11.619677824569221,-32.78106936734693,9.675494691366376,4,15.050018310546818,20.700012207031193,54.07501220703119,60.5,37.10000610351557,4,0.11840346544973479,1.6172834854815556,376.6000061035156,2.571444141689277,382.7999877929688,1.02105398416292,379.8999938964844,0.11840346544973479 5924,2023-04-24,377.6000061035156,379.1000061035156,372.1000061035156,373.2999877929688,119754.0,0.011518935041946898,-1.0895579493953405,-0.9148951366794353,33.97626965925835,38.697885505769804,12.952291891028551,17.908848556138537,34.87011426256595,44.46772546019349,28.243124998364326,7.0,-6.530027911193315,-15.574992370605457,-36.0089071381139,4.858922396902983,-25.791949754359678,-5.358034986851237,20.11686120293217,39.378294872727274,-3.472781606563565,10.216957383754231,4,10.149993896484375,15.149993896484375,46.82499694824219,56.149993896484375,34.0,0,0.10037074492550313,2.2765924290630237,373.2999877929688,1.6172834854815556,376.6000061035156,2.571444141689277,382.7999877929688,0.10037074492550313 5925,2023-04-25,372.2999877929688,379.1000061035156,371.6000061035156,375.6000061035156,281275.0,-0.01403606521418821,-2.1915017953496223,-0.7674428507554812,32.57469204616092,37.42486993632287,14.370744510360282,21.947747886879426,39.457380468585086,49.35328787108966,29.132172209655838,7.5,-6.258966934793193,-19.360009765624966,-41.289892728283974,2.569873197034042,-30.32495124695447,-8.395068284295462,23.199530128963147,17.293157172555617,-24.108922710466558,10.964941481329511,4,14.000015258789006,20.200012207031193,49.375007629394474,60.5,53.70001220703119,1,0.10958909387135196,-1.0895579493953405,377.6000061035156,2.2765924290630237,373.2999877929688,1.6172834854815556,376.6000061035156,0.10958909387135196 5926,2023-04-26,374.6000061035156,376.5,370.2999877929688,371.3999938964844,256646.0,0.006177862975987658,-1.2962904356082285,-0.9696952882970529,32.670472402204,35.54088819671834,9.424848481085064,18.235672328642238,36.18261873350605,46.63999694265141,30.198294214913112,6.200012207031193,-7.3471643613016795,-15.569992065429688,-37.90100769380689,6.761023562947514,-26.73549987961826,-4.404484251241115,18.85955038466176,43.39625900771864,7.306717033073866,11.165507814188588,4,9.599990844726562,16.599990844726562,40.59999084472656,53.54998779296875,56.399993896484375,2,0.11906034537327526,-2.1915017953496223,372.2999877929688,-1.0895579493953405,377.6000061035156,2.2765924290630237,373.2999877929688,0.11906034537327526 5927,2023-04-27,372.8999938964844,378.8999938964844,372.3999938964844,374.3999938964844,277112.0,-0.0045382065652221915,-4.2,-0.46874821186747795,34.690803909375305,34.60334808101299,8.192629810086885,18.10750989616031,36.68428056780385,47.85677039797167,31.429859281994933,6.5,-9.76618161698218,-15.520004272460938,-37.48338541997748,6.4433768750556055,-26.50169484621921,-4.538313698702666,18.682798072638832,29.54546242704361,-8.153550594450884,10.981690573758275,4,11.300003051757812,18.300003051757812,39.87500762939453,53.25,46.70001220703125,3,0.12335747050928991,-1.2962904356082285,374.6000061035156,-2.1915017953496223,372.2999877929688,-1.0895579493953405,377.6000061035156,0.12335747050928991 5928,2023-04-28,387.2999877929688,410.8999938964844,385.20001220703125,391.6000061035156,576225.0,0.03861623526998992,-5.047076226003224,2.8666788736978788,43.98447039817703,34.96257395117994,-7.742725465019134,3.517703418501867,21.373628741988796,33.00925558008089,30.334303262457208,38.0,-10.567677546257528,-0.8850097656249432,-22.78760049771239,21.017580966462504,-11.836305131668666,10.06628560041878,-17.299987792968807,41.871914887539795,5.9678116854296945,10.951295366043714,4,3.1500091552733807,3.1500091552733807,25.025016784667912,38.85000610351557,34.0,4,0.06868062727059687,-4.2,372.8999938964844,-1.2962904356082285,374.6000061035156,-2.1915017953496223,372.2999877929688,0.06868062727059687 5929,2023-05-02,383.70001220703125,393.0,381.5,388.3999938964844,385905.0,-0.009295057318364552,-1.5274708322573938,1.093014343200656,33.75707334903464,34.91861965490939,-5.698260240584659,6.290310747953129,24.021680539589397,36.21766579735913,29.843624535910866,11.5,-12.069343899491855,-3.7549865722656364,-25.206673467038456,17.696700322507184,-14.480830019652046,6.970856875120774,-12.882012329101542,33.0049812797987,4.993416969634854,10.725843447386403,5,6.7499847412109375,6.7499847412109375,26.79998779296875,42.449981689453125,33.899993896484375,1,0.06958556382595771,-5.047076226003224,387.2999877929688,-4.2,372.8999938964844,-1.2962904356082285,374.6000061035156,0.06958556382595771 5930,2023-05-03,400.6000061035156,401.8999938964844,382.3999938964844,385.6000061035156,388348.0,0.044044809379275573,1.2159121647396638,-3.1915017953496223,51.77666095172217,36.93407597983154,-21.627532798336517,-11.066823163916752,6.469020344461967,19.02998431000168,29.569302759726202,19.5,-12.324042652911714,13.07500762939452,-8.546514365280814,34.69652962406985,2.2642466320568246,23.885768626732215,-28.980366345214804,74.63057575235963,46.50461016447437,10.81076099733767,5,-10.150009155273438,-10.150009155273438,9.124992370605469,25.54998779296875,12.199981689453182,2,0.027458811363965774,-1.5274708322573938,383.70001220703125,-5.047076226003224,387.2999877929688,-4.2,372.8999938964844,0.027458811363965774 5931,2023-05-04,403.20001220703125,404.0,396.0,399.20001220703125,296050.0,0.006490279740144933,1.8571553133514986,0.26666666666666666,53.77943176829041,38.63096034562851,-23.500844626481012,-13.874103895346707,3.2492226357094864,16.172052824073603,29.19730731051507,8.0,-12.171425163888841,15.355012512207054,-7.020778571846506,37.730803596260614,4.167116970180302,26.542908054233806,-30.794765365966782,80.00004755986201,50.984589249627646,11.187895542026776,5,-12.600021362304688,-12.750015258789062,5.79998779296875,22.949981689453125,8.899993896484375,3,0.05654758706024454,1.2159121647396638,400.6000061035156,-1.5274708322573938,383.70001220703125,-5.047076226003224,387.2999877929688,0.05654758706024454 5932,2023-05-05,410.3999938964844,410.3999938964844,402.5,403.0,210162.0,0.017857096903449943,1.1351352465946067,1.8499984741210938,61.18500439497342,42.043875431021796,-28.387319408658755,-21.26658525261081,-4.354594358011127,8.558595375738264,28.96453426100515,7.899993896484375,-10.30662312484452,21.98499450683596,-2.10259506959909,46.07258408327101,9.941199718618464,34.02878929505346,-37.22485211431149,98.29931937482549,66.40128194404397,12.043794788217523,5,-19.800003051757812,-19.949996948242188,-2.024993896484375,15.75,2.0,4,0.0501949473924983,1.8571553133514986,403.20001220703125,1.2159121647396638,400.6000061035156,-1.5274708322573938,383.70001220703125,0.0501949473924983 5933,2023-05-08,411.0,412.6000061035156,405.8999938964844,410.5,487254.0,0.0014620031979506454,2.6216162715890534,0.06756762329730331,63.05419274628843,45.274755774025145,-25.789202051644395,-21.570623746009005,-5.453279626029541,7.6976895571841055,28.429422816531652,6.70001220703125,-8.462479838841091,21.695001220703148,-4.371112259198583,47.76111470060488,8.661944480752254,34.72805796065404,-37.07036117554088,94.85528685045898,58.76210904661067,13.033056739950878,5,-19.550003051757812,-19.699996948242188,-3.25,15.149993896484375,-1.79998779296875,0,0.02092458905964878,1.1351352465946067,410.3999938964844,1.8571553133514986,403.20001220703125,1.2159121647396638,400.6000061035156,0.02092458905964878 5934,2023-05-09,407.5,410.5,405.3999938964844,410.5,265867.0,-0.008515815085158196,2.4000040690104165,-6.0,68.44919742461079,49.260811927186246,-19.670411082339342,-18.142320086885206,-2.2288884510807634,11.000011313098696,27.84740426011577,5.600006103515625,-6.67936381747171,17.650001525878906,-9.49193043794736,44.79193348970517,4.0790355439658015,31.22096750779201,-32.02354648437864,83.1125693971467,40.79412031514201,13.570965981913128,5,-16.050003051757812,-16.199996948242188,-3.375,15.149993896484375,-0.7000122070311932,1,0.03386500071894183,2.6216162715890534,411.0,1.1351352465946067,410.3999938964844,1.8571553133514986,403.20001220703125,0.03386500071894183 5935,2023-05-10,407.20001220703125,412.20001220703125,404.8999938964844,407.5,139297.0,-0.0007361663631134663,-1.979584464761715,0.09999593098958333,66.89752097554788,53.06381732422445,-15.53266191757183,-18.76504661890499,-2.0621601855850713,11.208742807752742,28.439660856939714,7.300018310546875,-3.8456838811711123,17.32501373291018,-9.883107151141417,44.533134616961775,3.720953290884381,30.929074174935977,-30.238616587894114,67.46992824694962,22.14806993863656,13.604060442025801,5,-14.70001220703125,-15.900009155273438,-3.7250137329101562,15.449981689453125,-9.400024414062443,2,0.025540259294483336,2.4000040690104165,407.5,2.6216162715890534,411.0,1.1351352465946067,410.3999938964844,0.025540259294483336 5936,2023-05-11,413.20001220703125,419.2999877929688,408.0,408.0,223796.0,0.014734773625078912,-3.3461389485545485,-17.33407934893184,75.41666013223434,57.588912460097674,-17.300802881961374,-24.824948010656726,-8.350888170442317,5.239269082742112,28.781766343723636,12.099975585937557,-1.1499855357660635,22.555012512207043,-6.412234044203615,51.5222590686177,8.071389234001686,37.0386357904124,-34.813072168519,63.6905951295361,14.932056058115094,14.483623278205336,5,-12.800018310546875,-18.550018310546875,-9.725013732910156,9.449981689453125,-18.100006103515625,3,-0.000968113267775017,-1.979584464761715,407.20001220703125,2.4000040690104165,407.5,2.6216162715890534,411.0,-0.000968113267775017 5937,2023-05-12,414.0,417.20001220703125,410.0,410.0,177458.0,0.001936078822204701,-2.600006103515625,0.7692289634611548,79.2805843216052,61.51070289603415,-13.027644879794707,-25.60678676009485,-9.629688492399055,4.4811561255583,29.112126117888913,7.20001220703125,2.431810593078808,22.51000061035154,-8.184555614929366,53.204556835632445,7.162722497711059,37.85727872299202,-33.15827709622033,63.19451361529585,9.335885092707258,15.34727811264046,5,-13.600006103515625,-19.350006103515625,-10.974998474121094,8.649993896484375,-26.899993896484375,4,-0.004589357237885006,-3.3461389485545485,413.20001220703125,-1.979584464761715,407.20001220703125,2.4000040690104165,407.5,-0.004589357237885006 5938,2023-05-15,415.70001220703125,416.3999938964844,412.5,416.0,96780.0,0.00410630967881942,6.0910553767617355,-0.0749969482421875,78.47534348244372,66.47939957752403,-11.483020916842236,-26.806734607922067,-11.843763907928519,2.8381198009495847,28.92402794173644,3.899993896484375,6.217731844970274,23.02001190185547,-9.530756689316206,55.570780493027144,6.74462760626966,39.29539619744128,-32.55079340990022,75.00015894578648,18.51219497302641,16.275384295585827,5,-14.850021362304688,-21.050018310546875,-12.675010681152344,6.949981689453125,-33.20001220703125,0,-0.007938460942126135,-2.600006103515625,414.0,-3.3461389485545485,413.20001220703125,-1.979584464761715,407.20001220703125,-0.007938460942126135 5939,2023-05-16,416.1000061035156,420.2999877929688,412.5,416.1000061035156,237297.0,0.0009622176683632411,-1.1666596024244638,-0.0,85.3226127981925,70.20672756046518,-7.603321963573251,-26.493718798497525,-12.728310008672622,2.4580882904879218,28.901729189226945,7.799987792968807,10.256819081819742,22.105004882812523,-12.041713220344093,56.25172298596914,5.031645831234243,39.1783639343908,-30.781741166634333,72.72738081791078,10.815508713424762,17.0733590515783,5,-7.95001220703125,-20.95001220703125,-13.075004577636719,6.54998779296875,-33.0,1,-0.016582537359463134,6.0910553767617355,415.70001220703125,-2.600006103515625,414.0,-3.3461389485545485,413.20001220703125,-0.016582537359463134 5940,2023-05-17,411.3999938964844,417.2999877929688,407.6000061035156,415.0,133379.0,-0.011295390862988808,1.36585447548724,-100.0,78.57143534108147,72.96139462410864,-1.3524479027101393,-20.35649415298502,-8.770882501758024,7.024794826478399,28.06140941997369,9.699981689453182,12.735482688551201,15.829992675781227,-18.484786203702527,50.14477155526498,-1.3273967639606212,32.987382115523076,-23.283191131116098,29.92120686382159,-32.91451463342192,17.15738943974187,5,0.0,-16.25,-8.549995422363281,11.25,-29.399993896484375,2,-0.01118134703879703,-1.1666596024244638,416.1000061035156,6.0910553767617355,415.70001220703125,-2.600006103515625,414.0,-0.01118134703879703 5941,2023-05-19,415.2999877929688,417.20001220703125,412.20001220703125,412.20001220703125,161319.0,0.009479810292524649,-2.2258318566646977,-0.8611028694952051,81.83185350450681,75.25548896961234,-3.749902141459131,-22.869352415389642,-13.202921745324204,3.0271905240966817,26.942107991151875,5.800018310546875,16.713477864321987,18.10498657226566,-16.737609447245802,52.94758259177712,0.6836885625099285,35.52628458202139,-24.608530225392485,60.629864496952024,-6.151777391531141,17.421298009755716,5,-2.6999969482422443,-20.149993896484432,-12.449989318847713,7.350006103515568,-29.199981689453182,4,-0.04213821457833489,1.36585447548724,411.3999938964844,-1.1666596024244638,416.1000061035156,6.0910553767617355,415.70001220703125,-0.04213821457833489 5942,2023-05-22,412.3999938964844,416.70001220703125,411.70001220703125,412.20001220703125,153025.0,-0.006982889433481243,-7.333460491849139,0.06451073045875054,72.77679775576486,76.33577841510973,-0.5994075128018039,-18.076592703998244,-10.747465327600707,5.797349395135711,25.412981332769753,5.0,17.991195044715596,13.414993286132812,-20.642193557683527,47.47218012994915,-3.613600135775357,30.443586708040982,-19.339853910876627,37.795233964431176,-30.809761287326765,17.02859342190818,5,0.1999969482421875,-17.25,-10.724990844726562,10.25,-27.79998779296875,0,-0.04194953455142669,-2.2258318566646977,415.2999877929688,1.36585447548724,411.3999938964844,-1.1666596024244638,416.1000061035156,-0.04194953455142669 5943,2023-05-23,417.5,423.2999877929688,412.0,412.0,202638.0,0.012366649318612088,-3.109086470170475,27.502517930718756,79.85865933956907,77.60349640566066,-5.230464634557393,-20.759828503463837,-16.532053083086566,0.603830016406846,23.98839537040246,11.299987792968807,19.111373708446934,16.304998779296852,-16.445702778987084,49.05570033758079,-0.07035199984511564,32.68034955843882,-22.26067218980336,63.057359507208346,-9.635609986279363,16.37535077914196,5,-3.4000091552734375,-20.850006103515625,-14.299995422363281,5.149993896484375,-30.100006103515625,1,-0.07281435663828595,-7.333460491849139,412.3999938964844,-2.2258318566646977,415.2999877929688,1.36585447548724,411.3999938964844,-0.07281435663828595 5944,2023-05-24,415.5,418.20001220703125,413.6000061035156,416.20001220703125,211298.0,-0.004790419161676662,-1.0444471571180556,-0.12727494673295456,67.86570796055395,77.71107273732798,-2.2085811994611504,-16.627366248662895,-15.118589838324624,2.5392516703776664,22.6467522056715,4.600006103515625,18.941206331823935,12.409999084472645,-18.948635647781373,43.76863381672666,-3.269318281654364,28.089316450599654,-17.454606191526125,50.31849114697614,-21.21524215215402,15.679317366126998,5,-0.0500030517578125,-18.850006103515625,-13.599998474121094,7.149993896484375,-22.5,2,-0.07942238267148016,-3.109086470170475,417.5,-7.333460491849139,412.3999938964844,-2.2258318566646977,415.2999877929688,-0.07942238267148016 5945,2023-05-25,413.1000061035156,419.1000061035156,412.6000061035156,416.5,147075.0,-0.0057761585956302985,-1.9545495529862185,4.857049437614439,61.927712260942364,76.21230075162889,1.2475306846772014,-11.609225107355428,-13.129120472067257,4.88879692135049,21.151550500950453,6.5,18.505086352616445,7.970004272460926,-20.089789362058468,36.02979790698032,-6.059892544798743,21.999901089720595,-12.52915289659228,12.06893830174576,-55.98167292919321,14.02989681725969,5,2.3499908447265625,-16.45001220703125,-11.650001525878906,9.54998779296875,-13.0,3,-0.07262164017611394,-1.0444471571180556,415.5,-3.109086470170475,417.5,-7.333460491849139,412.3999938964844,-0.07262164017611394 5946,2023-05-26,419.20001220703125,420.70001220703125,413.8999938964844,413.8999938964844,122546.0,0.014766414944053619,-1.5660357802972287,-1.558831713206057,60.891113415876816,74.16902620654795,-4.37159033823832,-14.963792088547052,-19.548217712393125,-1.1388794364082742,19.540309096507837,7.600006103515625,18.098013877672088,11.840010070800759,-12.89585187726766,36.57587201886918,-0.5279209032334506,24.207941044834968,-16.35624554150337,64.65530849127057,0.41315308259379435,12.367930974034198,5,-3.7500152587890625,-22.550018310546875,-21.800003051757812,0.79998779296875,-19.20001220703125,4,-0.08874048455098615,-1.9545495529862185,413.1000061035156,-1.0444471571180556,415.5,-3.109086470170475,417.5,-0.08874048455098615 5947,2023-05-29,418.8999938964844,421.5,417.6000061035156,421.0,57406.0,-0.0007156925138607217,1.5161201405774702,-0.3962261978108032,59.85036495517111,72.0995841479621,-3.6916266137659477,-11.637533906276872,-19.599922683939553,-0.845780597363671,18.249499914631443,3.899993896484375,17.94966410325236,9.239991760253929,-9.933607725741183,28.41359124624904,-0.3468079827435986,18.826791503251457,-14.010605118212425,61.061958852537515,0.6635663243616534,9.586799742997554,5,-3.4499969482421875,-22.25,-24.224998474121094,-0.8500061035155682,-28.600006103515568,0,-0.07830028233677666,-1.5660357802972287,419.20001220703125,-1.9545495529862185,413.1000061035156,-1.0444471571180556,415.5,-0.07830028233677666 5948,2023-05-30,413.8999938964844,421.6000061035156,413.1000061035156,418.8999938964844,107912.0,-0.011936023091075887,-1.575767103778645,2.380945460886751,57.69229922774397,69.02954930680116,1.146785958441228,-4.788035888792422,-14.810675676758478,4.1708463230858115,19.396009069333363,8.5,16.478941239888,2.9099914550781136,-13.174372507578596,18.994355417734823,-5.132190526250213,10.95217343640644,-7.169545216742733,14.44430881076389,-41.301265850092406,8.042181981328348,5,1.5500030517578125,-17.100006103515568,-22.12499237060547,1.100006103515625,-20.100006103515568,1,-0.070790017455996,1.5161201405774702,418.8999938964844,-1.5660357802972287,419.20001220703125,-1.9545495529862185,413.1000061035156,-0.070790017455996 5949,2023-05-31,410.3999938964844,414.8999938964844,409.3999938964844,411.2999877929688,755585.0,-0.008456148952916687,-2.793111431487893,0.17999877929688637,53.57140667585372,66.25176834399808,4.194283479094111,0.8588551186488189,-11.595458177757848,7.646532615632395,20.740706903263444,5.5,14.545143742253742,-1.9250076293945426,-11.645493012285272,7.795477753496186,-6.785250320839907,2.935235062050822,-2.012591305420017,8.19671311003827,-44.16287859341696,4.860242691445372,5,5.9499969482421875,-13.600006103515568,-19.224990844726562,4.600006103515625,-18.79998779296875,2,-0.05604288582372963,-1.575767103778645,413.8999938964844,1.5161201405774702,418.8999938964844,-1.5660357802972287,419.20001220703125,-0.05604288582372963 5950,2023-06-01,411.6000061035156,412.8999938964844,407.8999938964844,410.5,785375.0,0.002924006395901513,1.7027160778944417,-1.2222372927332992,47.99999389648904,62.492672831996096,3.3811954978368703,0.5535709826747279,-12.624073330841497,6.283636725200381,21.3898804718239,5.0,12.587098570794808,-1.274995422363304,-9.298871924577554,6.748881079850946,-5.2869336734704575,2.7369428287438495,11.699981689453182,27.007364308276273,-22.930865273024303,4.011938251107132,6,3.9999847412109375,-14.800018310546818,-21.350006103515625,-0.350006103515625,-16.70001220703125,3,-0.04518951853182873,-2.793111431487893,410.3999938964844,-1.575767103778645,413.8999938964844,1.5161201405774702,418.8999938964844,-0.04518951853182873 5951,2023-06-02,426.0,427.1000061035156,415.1000061035156,415.1000061035156,226998.0,0.03498540739297962,-1.201836095315689,9.9090303786933,61.1940222026616,61.20569777054018,-10.43917599318928,-12.70196060616837,-26.833324789097446,-8.39994220367845,22.381854912615612,15.5,10.514590901738813,11.984999084472634,3.297615412659013,20.672382756286254,7.641307248565852,16.328690920379415,-18.100006103515625,94.27080518671342,44.10880526395211,4.343691835906798,6,-8.5,-27.300003051757812,-36.599998474121094,-17.949996948242188,-23.29998779296875,4,-0.06079810773822625,1.7027160778944417,411.6000061035156,-2.793111431487893,410.3999938964844,-1.575767103778645,413.8999938964844,-0.06079810773822625 5952,2023-06-05,431.0,434.2999877929688,427.3999938964844,427.6000061035156,135986.0,0.011737089201877993,-2.6315582360925136,0.31192622021384714,63.444623223384255,59.38191597985298,-13.99502774273651,-16.94848775103867,-31.709500902542857,-13.510433528094723,23.155788668310468,8.299987792968807,9.323935214596077,15.954998779296886,4.597743531568767,27.312254027025006,10.276371155432855,21.633626403160918,-23.100006103515625,87.5000433488424,38.80772043840864,5.678627623864051,6,-9.900009155273438,-27.650009155273438,-43.30000305175781,-26.600006103515625,-27.0,0,-0.07192575406032486,-1.201836095315689,426.0,1.7027160778944417,411.6000061035156,-2.793111431487893,410.3999938964844,-0.07192575406032486 5953,2023-06-07,419.6000061035156,427.6000061035156,417.70001220703125,426.3999938964844,279506.0,-0.02645010184799157,1.1521697305832166,-2.0,52.577318660930494,57.68320605767259,-2.5320985224186643,-5.134412144222551,-20.019010780466715,-2.2452320849608327,23.393289322932915,13.29998779296875,7.194061111346457,4.12500457763673,-7.238625786288765,15.488634941562225,-1.5568106043260173,9.806819759599477,-10.644012451171875,44.31823830303722,-1.2787130532657613,5.681815181962744,6,1.4999847412109375,-11.70001220703125,-31.900009155273438,-16.050003051757812,-15.800018310546818,2,-0.06982845062999943,-2.6315582360925136,431.0,-1.201836095315689,426.0,1.7027160778944417,411.6000061035156,-0.06982845062999943 5954,2023-06-08,421.2999877929688,427.0,418.7999877929688,419.5,127356.0,0.004051433900679635,-4.124988079116666,-0.2647045623861282,57.627114659113005,57.20536187969155,-3.7133271186177694,-6.058127453844179,-21.52203262346484,-4.196032921904589,23.695166622229053,8.200012207031193,6.362187971357002,5.134986877441463,-5.859607813610239,16.129581568493165,-0.36231046808438805,10.632284222967314,-11.330234375000032,50.75756437303135,3.0464677362612846,5.497297345525855,6,-0.19999694824224434,-13.399993896484432,-30.84999084472662,-17.749984741210994,-20.599975585937557,3,-0.06527415332732878,1.1521697305832166,419.6000061035156,-2.6315582360925136,431.0,-1.201836095315689,426.0,-0.06527415332732878 5955,2023-06-09,417.6000061035156,421.3999938964844,413.5,421.0,199756.0,-0.008782297167479136,2.76191825613079,-1.8888983079583006,51.77744896558584,56.19273249632589,0.7734438331140723,-1.6222277538548155,-17.705934200409274,-0.6272276199877638,23.67306351254534,7.899993896484375,4.487776524455683,0.9150054931640739,-9.246485359856933,11.076496346185081,-4.165739933346458,5.995750919674606,-6.65704331054684,19.711579373626286,-25.2762533608416,5.080745426510507,6,3.4999847412109375,-9.250015258789062,-27.150009155273438,-15.350006103515625,-16.100006103515625,4,-0.0622605354884862,-4.124988079116666,421.2999877929688,1.1521697305832166,419.6000061035156,-2.6315582360925136,431.0,-0.0622605354884862 5956,2023-06-12,412.7999877929688,419.6000061035156,411.2999877929688,418.6000061035156,205695.0,-0.011494296552660876,1.1282048272435112,1.7058908007288163,50.300295690560986,55.13161368914699,5.107226242895877,3.3163142940111356,-12.901209577344446,3.972452830311113,23.065348489110598,8.300018310546818,3.7662212177251035,-3.865011596679608,-14.05691433866059,6.326891145301374,-8.960962967670127,1.2309397743109116,21.5,6.521739130434782,-37.749330792661056,5.0959513709905035,6,8.300003051757756,2.350006103515568,-22.34999084472662,-10.549987792968807,-6.0,0,-0.04336238959740912,2.76191825613079,417.6000061035156,-4.124988079116666,421.2999877929688,1.1521697305832166,419.6000061035156,-0.04336238959740912 5957,2023-06-13,412.1000061035156,418.0,411.1000061035156,414.8999938964844,525577.0,-0.0016956921273075798,-1.8750047683837086,0.4827549919760117,45.65916761563933,53.7945990655798,5.298371803135808,4.075613680650235,-12.317391113639133,4.505910302420887,22.41681262347316,6.899993896484375,3.5081727844230386,-4.469993591308594,-14.80096012529117,5.860972942673982,-9.63547685829991,0.6954896756827225,21.739981689453202,6.0606060606060606,-34.353853852868895,5.165483266991301,6,8.999984741210938,6.29998779296875,-21.57501220703125,-11.300003051757812,-5.100006103515625,1,-0.022809982424807806,1.1282048272435112,412.7999877929688,2.76191825613079,417.6000061035156,-4.124988079116666,421.2999877929688,-0.022809982424807806 5958,2023-06-14,412.3999938964844,419.1000061035156,407.70001220703125,412.6000061035156,302749.0,0.0007279490136513633,-1.3750047683837086,0.07143324250681199,47.43801019237182,53.11311056741515,5.3230035760274745,3.7057144949544636,-12.21986853335568,4.012307772006579,21.596992825320143,11.399993896484375,2.8477588811865076,-4.0050048828125,-14.498608893040966,6.4885991274159664,-9.251806887926762,1.2417971223017616,20.530394628906322,24.35225213544121,-14.197652801462706,5.2468020051142465,6,8.600006103515625,7.1999969482421875,-21.875,-11.649993896484375,-26.0,2,-0.02036855970127105,-1.8750047683837086,412.1000061035156,1.1282048272435112,412.7999877929688,2.76191825613079,417.6000061035156,-0.02036855970127105 5959,2023-06-15,409.20001220703125,411.3999938964844,401.1000061035156,410.20001220703125,376224.0,-0.007759412552892364,5.058881608473207,4.999694842844065,46.81892608916217,52.98188081104549,9.314373070032843,6.706085829691858,-8.854463244074452,6.972554323410691,20.501576920932262,11.29998779296875,2.1339188782570204,-6.859986877441429,-17.838319696151245,4.118345941268387,-12.349153286796309,-1.3708204680865492,22.216553739257904,39.90153189314331,-1.9155003711432173,5.489166409354895,6,8.499984741210938,8.499984741210938,-17.82501220703125,-8.45001220703125,-23.600006103515625,3,-0.013196540207653595,-1.3750047683837086,412.3999938964844,-1.8750047683837086,412.1000061035156,1.1282048272435112,412.7999877929688,-0.013196540207653595 5960,2023-06-16,406.7999877929688,412.5,400.20001220703125,410.0,324458.0,-0.0058651621272390875,1.9999925566993428,3.200012207031193,39.236085356006825,50.54211005030608,12.250144581131053,9.216346407044455,-6.342507963334867,9.086115763673263,19.914271858748723,12.29998779296875,1.7914960829380107,-9.03001098632808,-20.5964066627447,2.536384690088539,-14.813208824536389,-3.24681314811977,22.19125336589849,34.020503414352056,-4.704910936890414,5.78319783820832,6,10.450012207031193,10.450012207031193,-15.424987792968807,-6.049987792968807,-9.299987792968807,4,-0.014995024014214042,5.058881608473207,409.20001220703125,-1.3750047683837086,412.3999938964844,-1.8750047683837086,412.1000061035156,-0.014995024014214042 5961,2023-06-19,397.7999877929688,406.0,395.6000061035156,406.0,199837.0,-0.022123894469191385,1.5365801010800229,2.5624940395582874,34.0874662891016,47.28020372427467,18.80706532167926,17.74801850049431,2.74452168671462,17.565578226918603,19.45870237535576,11.199981689453182,1.6817305272849694,-17.15501098632808,-31.2595086042233,-3.05051336843286,-24.20725979527566,-10.102762177380498,28.312130470714862,9.361624210439071,-25.44209489773421,7.052248808947606,6,13.800018310546818,17.15000915527338,-5.899986267089901,2.950012207031193,3.700012207031193,0,0.009301187331752336,1.9999925566993428,406.7999877929688,5.058881608473207,409.20001220703125,-1.3750047683837086,412.3999938964844,0.009301187331752336 5962,2023-06-20,395.1000061035156,397.5,391.0,397.20001220703125,241611.0,-0.006787284495489598,3.814847467588982,0.25609792406344845,35.31249552964742,45.361890043021006,17.74519443693987,20.116877633390573,5.431029545997944,19.80387326153857,19.195773314416893,6.799987792968807,1.7043245095101156,-18.9899932861328,-35.645501351350504,-2.3344852209150986,-27.31774731874168,-10.662239253523921,27.35065870094786,14.5907658824411,-21.846921292618337,8.327754032608855,6,13.899993896484375,17.54998779296875,2.42498779296875,5.649993896484375,12.29998779296875,1,0.029612709462697007,1.5365801010800229,397.7999877929688,1.9999925566993428,406.7999877929688,5.058881608473207,409.20001220703125,0.029612709462697007 5963,2023-06-21,387.1000061035156,394.8999938964844,383.8999938964844,394.8999938964844,471765.0,-0.020248038158480863,1.820517234633593,3.7142691061282025,32.992694486248396,42.62473224603605,23.077051900125525,27.112694184221766,13.511296764529902,27.41552342799565,18.595760895853157,11.20001220703125,-0.5085391777955124,-25.469993591308594,-45.92946268614702,-5.010524496470168,-35.699728138727835,-15.240259043889353,30.94756562832299,11.1888514829299,-27.630557870975323,10.229734547419215,6,15.54998779296875,21.999984741210938,10.42498779296875,13.649993896484375,18.5,2,0.05140788835627874,3.814847467588982,395.1000061035156,1.5365801010800229,397.7999877929688,1.9999925566993428,406.7999877929688,0.05140788835627874 5964,2023-06-22,382.5,388.1000061035156,381.3999938964844,387.0,170375.0,-0.011883249886298186,1.0,0.5769239798114167,29.76353735987476,40.178742067623695,24.13224776611827,30.687000145131265,18.030163814949674,31.542200074471566,18.033372417014874,6.70001220703125,-3.6910593974962467,-28.41999969482424,-52.82652120967629,-4.013478179972196,-40.62326045225029,-16.21673893739819,30.083959278181965,3.536996423262044,-35.25735554654961,12.203260757426033,6,18.0,25.349990844726562,15.249992370605469,18.25,23.0,3,0.010196062474469025,1.820517234633593,387.1000061035156,3.814847467588982,395.1000061035156,1.5365801010800229,397.7999877929688,0.010196062474469025 5965,2023-06-26,383.1000061035156,383.1000061035156,376.20001220703125,382.5,246367.0,0.001568643407884096,21.99974568943594,-0.1333346896701389,13.080865355372609,36.04324980815832,20.253653818940222,29.222483610843142,17.028714670312183,30.547383929615876,17.722796513300278,6.899993896484375,-5.545692175184172,-26.319993591308616,-53.67216662011526,1.03217943749803,-39.99608010571194,-12.643907076905293,23.870839405960794,23.154351419272782,-8.266411512503208,13.676086514403313,6,14.550003051757812,22.149993896484375,18.54998779296875,17.649993896484375,23.79998779296875,0,0.006525711198564821,1.0,382.5,1.820517234633593,387.1000061035156,3.814847467588982,395.1000061035156,0.006525711198564821 5966,2023-06-27,382.0,384.6000061035156,378.6000061035156,384.6000061035156,175507.0,-0.002871328859280653,3.6153737807669284,-4.333299425258125,4.797007247649901,31.503009767270612,18.467254461700975,28.872996995087874,17.993136964642872,31.246965270150326,17.187216442998615,6.0,-8.191653173890472,-25.55999908447268,-55.08496513999745,3.9649669710520925,-40.322482112235036,-10.797516056710322,18.816678848987408,27.230005243868543,2.7829785671750535,14.762483027762382,6,15.650009155273438,23.25,21.274993896484375,18.399993896484375,20.5,1,0.04057591623036649,21.99974568943594,383.1000061035156,1.0,382.5,1.820517234633593,387.1000061035156,0.04057591623036649 5967,2023-06-28,386.1000061035156,387.0,380.5,383.0,257038.0,0.01073300027098334,1.65306452918792,-1.1923072408652886,14.285686398779916,27.819418234649287,11.500718956325045,23.38886423650183,13.824959991120181,26.724796350994666,16.4395043793646,6.5,-10.2403319859784,-19.819993591308616,-50.32048902887152,10.680501846254288,-35.07024131009007,-4.5697458725271645,9.793339417080574,52.94119567008997,29.726845718396955,15.250247718781441,6,8.25,19.149993896484375,17.774986267089844,14.29998779296875,12.699981689453182,2,0.03988602344739545,3.6153737807669284,382.0,21.99974568943594,383.1000061035156,1.0,382.5,0.03988602344739545 5968,2023-06-29,384.6000061035156,387.6000061035156,383.2999877929688,386.0,217414.0,-0.0038850038235892503,-1.1499927521305249,-0.4516100451856154,10.706642313586201,23.806942259585295,9.658255388432053,23.801551901348603,15.405591037640875,27.594825818921777,16.305690271107704,4.300018310546818,-12.06086849271503,-19.854994201660134,-51.533538856034795,11.823550452714528,-35.69426652884749,-4.015721874472774,7.354672754367584,70.58822020880189,48.75701418644567,15.83927232718734,6,9.75,20.649993896484375,19.274986267089844,15.399993896484375,19.29998779296875,3,0.059282338614503605,1.65306452918792,386.1000061035156,3.6153737807669284,382.0,21.99974568943594,383.1000061035156,0.059282338614503605 5969,2023-06-30,387.3999938964844,392.0,386.3999938964844,388.0,874815.0,0.007280259356561514,-3.307686890383464,0.4285776566757493,17.03054557181828,21.339660061342123,3.8450869903724083,20.22717051528241,12.788132662562816,23.983147916367557,16.482129476812307,7.399993896484375,-13.59671047321308,-15.905006408691406,-48.33581925547918,16.525806438096367,-32.12041283208532,0.310400014702509,-11.199981689453125,70.88601482614625,46.771362436779,16.215406423393894,6,3.70001220703125,17.850006103515625,17.974998474121094,12.600006103515625,14.0,4,0.04697989802213165,-1.1499927521305249,384.6000061035156,1.65306452918792,386.1000061035156,3.6153737807669284,382.0,0.04697989802213165 5970,2023-07-03,393.0,395.0,388.0,388.0,125655.0,0.01445535929722297,-1.8,-8.333248563145313,28.755366774329573,20.747204559700783,-4.378783422184256,13.873555681217283,7.758647120433352,17.52392285800954,16.74136930609423,7.600006103515625,-15.355506314538843,-9.375,-41.87094825847697,23.12094825847697,-25.622974129238514,6.872974129238514,-16.483988037109384,87.80487351017408,58.92578694366288,16.24797412923849,7,-6.149993896484375,12.25,13.049995422363281,7.0,1.70001220703125,0,0.03180661577608146,-3.307686890383464,387.3999938964844,-1.1499927521305249,384.6000061035156,1.65306452918792,386.1000061035156,0.03180661577608146 5971,2023-07-04,400.1000061035156,402.0,391.70001220703125,393.0,251692.0,0.018066173291388266,-1.1237128321939034,1.420001220703125,38.679245283018865,21.121287865630947,-12.424824641924715,4.989513505554044,1.2299373931996342,9.718611455990924,15.40184693420532,10.29998779296875,-16.831881741829648,-0.9799942016601335,-31.517050520071848,29.55706211675158,-16.24852236086599,14.288533957545724,-22.844634619140606,91.16281908611919,56.94370501455592,15.26852815920586,7,-11.0,5.149993896484375,5.949989318847656,-1.0,-3.800018310546818,1,0.016995720293014438,-1.8,393.0,-3.307686890383464,387.3999938964844,-1.1499927521305249,384.6000061035156,0.016995720293014438 5972,2023-07-05,400.0,401.0,396.1000061035156,398.0,135570.0,-0.00024995276678341227,1.4499969482421875,0.28168989869032424,38.25758560957974,21.706275768223314,-12.914786968520048,2.7910996324844177,2.111731207553703,9.119940668091886,13.460311551282539,4.899993896484375,-17.747846848888912,0.469999694824196,-26.62570246871246,27.565701858360853,-13.077851386944133,14.017850776592525,-21.25995080468749,89.30481981585017,51.613637765465675,13.547851081768334,7,-10.899993896484375,5.25,6.049995422363281,-3.25,-4.600006103515625,2,0.006250000000000089,-1.1237128321939034,400.1000061035156,-1.8,393.0,-3.307686890383464,387.3999938964844,0.006250000000000089 5973,2023-07-06,390.2999877929688,401.70001220703125,389.1000061035156,397.20001220703125,159854.0,-0.024250030517578014,-1.7096822886244758,-3.4500122070312216,34.064073480915496,22.18411311500562,-3.0319654532880236,10.733807026068007,12.603320635050807,18.156774297126674,12.899286761875722,12.600006103515625,-17.778257949657302,-7.765011596679642,-33.42187506467042,17.891851871311133,-20.59344333067503,5.063420137315745,-10.164341549375024,24.9999510936443,-11.898924663399434,12.828431733995384,7,-1.1999816894531818,14.950012207031193,15.750007629394474,6.350006103515568,-7.399993896484432,3,0.021778120076469953,1.4499969482421875,400.0,-1.1237128321939034,400.1000061035156,-1.8,393.0,0.021778120076469953 5974,2023-07-07,393.7999877929688,394.70001220703125,389.20001220703125,390.20001220703125,173097.0,0.008967461207958216,1.0370278273843163,-0.5217337461300435,39.238414945927325,25.090507513956144,-5.319944548313174,5.341819386345264,9.81326511780486,14.126968943897907,12.307943495724553,5.5,-17.710093090513396,-2.890011596679642,-26.13840799701643,20.358384803657145,-14.514209796848036,8.734186603488752,-12.352480323990676,41.428484235491474,3.9934406597139755,11.624198200168404,7,-3.4999847412109943,11.450012207031193,12.325004577636662,2.850006103515568,-13.199981689453182,4,0.025647553114769073,-1.7096822886244758,390.2999877929688,1.4499969482421875,400.0,-1.1237128321939034,400.1000061035156,0.025647553114769073 5975,2023-07-10,391.6000061035156,393.7999877929688,390.1000061035156,393.7999877929688,69270.0,-0.005586545854871283,2.3636477132432296,-0.6111101692041702,44.21643564976523,29.47044400308007,-1.9974980685797163,5.790980265965686,12.883126399991966,16.03764132227201,12.301932243997276,3.699981689453182,-16.808031675223674,-3.7899932861328125,-24.92712620438357,17.347139632117944,-14.35855974525822,6.778573172992594,-8.919349082676206,19.379854130638954,-20.713754712103587,10.568566459125385,7,-0.350006103515625,13.649993896484375,14.974983215332031,5.04998779296875,-8.70001220703125,0,0.025025504699247136,1.0370278273843163,393.7999877929688,-1.7096822886244758,390.2999877929688,1.4499969482421875,400.0,0.025025504699247136 5976,2023-07-11,394.8999938964844,396.8999938964844,393.70001220703125,396.8999938964844,134287.0,0.0084269349885977,2.199981689453125,0.9090984754955445,49.81548693543901,33.41819961826441,-3.660084069182574,1.1396414200096388,10.43515157021477,12.328875596846274,12.400006962734187,5.29998779296875,-15.033578550878985,0.4049942016601449,-19.079462562496644,19.889450965816934,-9.33723418041825,10.14722258373854,-11.060176296895293,46.03162685254931,2.6000466693732847,9.742228382078407,7,-2.25,10.350006103515625,11.299995422363281,1.75,-11.29998779296875,1,-0.0005064109712433762,2.3636477132432296,391.6000061035156,1.0370278273843163,393.7999877929688,-1.7096822886244758,390.2999877929688,-0.0005064109712433762 5977,2023-07-12,402.70001220703125,403.0,391.1000061035156,397.7999877929688,166806.0,0.019751882580660407,3.3272705078125,-2.4500122070312216,64.44444193271104,39.38906624261162,-9.898718261405634,-7.800652105866902,3.6501546381173853,4.070273630143959,12.534602936906298,11.899993896484375,-12.100974200056044,8.675012207031273,-9.425742348544077,26.775766762606622,-0.375365070756402,17.725389484818947,-17.77058366341754,97.84181349141006,48.25259250634399,9.050377277787664,7,-8.000015258789062,2.54998779296875,5.399986267089844,-4.1500091552734375,-9.800018310546875,2,-0.015892784256416048,2.199981689453125,394.8999938964844,2.3636477132432296,391.6000061035156,1.0370278273843163,393.7999877929688,-0.015892784256416048 5978,2023-07-13,404.0,409.7999877929688,403.70001220703125,405.70001220703125,156285.0,0.00322817917447793,-4.30435474882578,-0.34693953812810246,71.20315071346107,45.40824459168304,-9.116071401185707,-10.289774993563583,2.9369958702827716,2.38645808401742,13.317312147459248,7.099975585937557,-8.458980451064235,10.394999694824207,-6.241102315510318,27.031101705158733,2.0769486896569447,18.71305069999147,-17.62492573987538,71.84468608337511,15.751455101890798,8.318051005167256,7,-5.100006103515625,-2.0999908447265625,8.224990844726562,-1.850006103515625,-9.5,3,-0.021287143820583276,3.3272705078125,402.70001220703125,2.199981689453125,394.8999938964844,2.3636477132432296,391.6000061035156,-0.021287143820583276 5979,2023-07-14,403.7999877929688,404.1000061035156,398.2999877929688,403.0,437164.0,-0.0004950797203742141,7.285595954311542,-0.47057767565436154,70.57651506372598,50.05503884606041,-7.0907417441436,-11.083308947139699,3.8496678152936283,2.2071626809162694,13.766019839464144,5.800018310546818,-5.877923532283603,10.46498870849615,-5.255496341207788,26.18547375820009,2.604746183644181,18.32523123334812,-15.082422179559785,69.54311889938339,8.899855932223026,7.860242524851958,7,-4.349990844726619,-2.199981689453182,10.700004577636662,-1.6499938964844318,-11.299987792968807,4,-0.05175828263570925,-4.30435474882578,404.0,3.3272705078125,402.70001220703125,2.199981689453125,394.8999938964844,-0.05175828263570925 5980,2023-07-17,400.70001220703125,403.70001220703125,399.0,401.20001220703125,65073.0,-0.007677007626674115,-1.4102475820839462,-0.625009536888641,67.87764490601401,53.299305470837645,-3.110787685220828,-8.92115188084233,7.096153982234455,4.966629101657361,14.362205024039984,4.799987792968807,-2.8692723285441843,7.670011901855446,-7.162114330421218,22.50213813413211,0.2539487857171139,15.086075017993778,-9.874204375666238,51.33698130266108,-12.973806633816373,7.416063116138346,7,-1.2500152587890625,-1.9000091552734375,13.799980163574219,1.449981689453125,-2.100006103515625,0,-0.05016222982576424,7.285595954311542,403.7999877929688,-4.30435474882578,404.0,3.3272705078125,402.70001220703125,-0.05016222982576424 5981,2023-07-18,401.5,404.8999938964844,396.1000061035156,401.0,133257.0,0.0019964755892132313,1.4109595913145991,-1.0,65.71428927318917,56.35005032234981,-4.125100429376516,-9.939325754287893,6.371174637494107,3.835310691544919,14.39961663510571,8.79998779296875,-0.2607310180206923,8.284999084472645,-6.886063816835758,23.456061985781048,0.6994676338184149,15.870530535126875,-8.776774172474632,55.61499507964752,-9.715345973884176,7.585531450654211,7,-2.0500030517578125,-3.5999908447265625,13.224990844726562,0.649993896484375,-5.899993896484375,1,-0.046326291665045094,-1.4102475820839462,400.70001220703125,7.285595954311542,403.7999877929688,-4.30435474882578,404.0,-0.046326291665045094 5982,2023-07-19,406.7999877929688,407.3999938964844,400.6000061035156,404.20001220703125,126033.0,0.013200467728440302,2.578952440610996,5.199951171875114,71.02272694432679,60.45656737383995,-9.341422015631963,-15.091591407538886,0.9772156840581943,-1.696700112721203,14.102773787179679,6.79998779296875,1.5658631773089269,12.999987792968795,-3.3347965689430907,29.33477215488068,4.832595612012824,21.167379973924767,-12.369085768899083,78.10216051376531,12.881841093395678,8.167392180955947,7,-7.299987792968807,-9.14997863769537,11.325004577636662,-4.649993896484432,-9.799987792968807,2,-0.057030438509403925,1.4109595913145991,401.5,-1.4102475820839462,400.70001220703125,7.285595954311542,403.7999877929688,-0.057030438509403925 5983,2023-07-20,407.0,412.6000061035156,401.5,405.0,167844.0,0.0004916721067675933,-1.4666680230034723,0.7692379923939923,69.52192555045646,63.82140188545431,-7.737049882136034,-14.465983561965572,0.6642760446944749,-2.17623244709921,13.376404858624749,11.100006103515625,2.4685906099773547,12.205000305175759,-4.8211047267194544,29.23110533707097,3.691947789228152,20.718052821123365,-11.032189399040362,66.06056906960227,1.4926071715955658,8.513052515947592,7,-5.649993896484375,-9.349990844726562,12.749992370605469,-4.850006103515625,-3.700012207031193,3,-0.03464374964008754,2.578952440610996,406.7999877929688,1.4109595913145991,401.5,-1.4102475820839462,400.70001220703125,-0.03464374964008754 5984,2023-07-21,386.3999938964844,401.20001220703125,380.0,401.20001220703125,231852.0,-0.05061426561060345,1.8648629700577566,-7.4000091552734375,44.93864420472433,63.901647280449765,13.078189643800329,6.789270601800695,21.0224852499731,18.157348519131688,12.51940838838469,27.0,2.918201928285839,-8.590005493164085,-25.104865193542707,7.924854207214537,-16.847435343353425,-0.33257564297474573,26.20001220703125,19.631879442483267,-40.26192619018065,8.257429850189324,7,9.900009155273438,8.000015258789062,33.900001525878906,15.75,17.100006103515625,4,0.02096274904622697,-1.4666680230034723,407.0,2.578952440610996,406.7999877929688,1.4109595913145991,401.5,0.02096274904622697 5985,2023-07-24,385.6000061035156,388.7999877929688,382.70001220703125,384.0,191728.0,-0.0020703618157484893,-1.9047629427793187,-0.10810838675621227,37.6909940446645,62.55448140369704,14.457984452057758,8.206928763325891,21.57606587121245,18.75859979083998,11.217290234419842,6.099975585937557,4.510158440963778,-9.514993286132835,-25.68517598506162,6.6551894127959486,-17.600084635597227,-1.4299019366684433,27.0,17.17792961674235,-37.15939752009507,8.085091349464388,7,10.699996948242188,8.800003051757812,32.09999084472656,16.54998779296875,24.0,0,0.01789417475950983,1.8648629700577566,386.3999938964844,-1.4666680230034723,407.0,2.578952440610996,406.7999877929688,0.01789417475950983 5986,2023-07-25,397.5,399.70001220703125,383.8999938964844,387.0,138727.0,0.03086097953351641,1.1208043519223994,6.562474966144691,48.231964832675494,60.75309505924863,3.314099797723088,-2.6059109916994885,9.369435863077342,6.616876415927777,9.654899166044338,15.800018310546875,5.847258089458933,1.6100006103515625,-13.354363088821799,16.574364309524924,-5.872181239235147,9.092182459938272,14.448005981445306,53.68097154470403,3.6111945603113966,7.482181849586693,7,-1.1999969482421875,-3.0999908447265625,19.75,4.649993896484375,15.399993896484375,1,0.002767310952240587,-1.9047629427793187,385.6000061035156,1.8648629700577566,386.3999938964844,-1.4666680230034723,407.0,0.002767310952240587 5987,2023-07-26,401.5,401.5,395.7999877929688,399.3999938964844,122119.0,0.010062893081761004,4.4285672765319966,0.20000058128720238,58.61540209529188,59.3544563238965,-0.9767373884382096,-5.68447266317969,5.0771679851876,2.3001497646209828,8.301277516194503,5.700012207031193,7.1216501497194145,4.840000915527355,-9.578174800016768,19.25817663107148,-2.369086942244678,12.049088773299388,9.8090458618164,65.95090789777925,12.184930935533828,7.209087857772051,7,-5.1999969482421875,-7.0999908447265625,11.775001525878906,0.649993896484375,14.0,2,-0.014694878945166523,1.1208043519223994,397.5,-1.9047629427793187,385.6000061035156,1.8648629700577566,386.3999938964844,-0.014694878945166523 5988,2023-07-27,407.3999938964844,410.5,402.1000061035156,402.1000061035156,109269.0,0.014694878945166634,-2.169816318304831,2.523796375684827,60.0890353492613,58.18918080006709,-7.089231442808114,-10.317765319956266,-1.107366134540598,-3.9078319887636326,7.231835342713441,9.0,8.019995380752846,9.599995422363293,-4.402711780353286,23.60270262507987,2.5986418210050033,16.601349023721582,3.2828710480956715,89.83604556224385,33.08390860114292,7.001353601358294,7,-11.099990844726562,-12.999984741210938,3.4250030517578125,-5.25,7.399993896484432,3,-0.02552772226876099,4.4285672765319966,401.5,1.1208043519223994,397.5,-1.9047629427793187,385.6000061035156,-0.02552772226876099 5989,2023-07-28,405.6000061035156,407.0,401.1000061035156,407.0,61496.0,-0.0044182322531554075,7.428599455040872,-0.2641504001842575,60.44777071166146,57.36363922291681,-5.595484388207581,-7.467215417355817,0.3684038450793423,-2.411861686402858,6.66120639135981,6.29998779296875,7.3443519568076,6.890007019042969,-6.623947518169473,20.40396155625541,0.1330297504367195,13.646984287649218,4.899993896484375,82.37411493495802,20.031499698489093,6.756977268606222,7,-9.300003051757812,-11.199996948242188,0.27498626708984375,-3.45001220703125,10.399993896484375,4,-0.005670656498855675,-2.169816318304831,407.3999938964844,4.4285672765319966,401.5,1.1208043519223994,397.5,-0.005670656498855675 5990,2023-07-31,405.5,408.3999938964844,403.7999877929688,405.6000061035156,114021.0,-0.00024656336787654,-1.6285519971401448,0.07143324250681199,58.30722037771986,56.54063156786467,-5.300389135225203,-6.727655386830008,0.28786400931284106,-2.7153439420528684,6.485802377695304,4.600006103515568,6.160617790409901,6.165000915527344,-7.393182608583288,19.723184439637976,-0.6140908465279722,12.94409267758266,5.0,81.20301183186884,16.103292651078206,6.7790917620553115,7,-9.199996948242188,-11.099990844726562,-1.3250045776367188,-3.350006103515625,9.399993896484375,0,-0.004932182490752113,7.428599455040872,405.6000061035156,-2.169816318304831,407.3999938964844,4.4285672765319966,401.5,-0.004932182490752113 5991,2023-08-01,406.8999938964844,409.6000061035156,402.20001220703125,405.5,63240.0,0.0034525126916999938,1.1764629324620888,-13.999084528532194,53.658524914654365,54.61127578678996,-6.541777749464927,-8.002376795717737,-1.4058579367386983,-4.425365951983679,7.063581083591036,7.399993896484375,5.019483439298085,7.224995422363293,-6.748645449810567,21.198636294537152,0.2381749862763627,14.211815858450223,2.9900061035156114,75.5101828977142,13.950985441454307,6.986820436086928,8,-10.599990844726562,-11.29998779296875,-5.449989318847656,-4.75,9.600006103515625,1,0.006635567086585192,-1.6285519971401448,405.5,7.428599455040872,405.6000061035156,-2.169816318304831,407.3999938964844,0.006635567086585192 5992,2023-08-02,402.5,407.0,401.3999938964844,406.8999938964844,108652.0,-0.01081345284464108,1.4347820318045816,-3.142866485013624,48.76032932787615,52.30443176205882,-3.146801647194593,-3.5895227328466035,2.7367133350126096,-0.2986679782266606,7.6417283255595105,5.600006103515625,4.085265116708854,2.7000015258789176,-11.330491911410945,16.73049496316878,-4.315245192766042,9.715248244523877,7.100006103515625,14.89356176080047,-43.49062611674438,7.015246718644941,8,-7.25,-6.1999969482421875,-1.0499954223632812,-0.350006103515625,9.0,2,0.025838494152756297,1.1764629324620888,406.8999938964844,-1.6285519971401448,405.5,7.428599455040872,405.6000061035156,0.025838494152756297 5993,2023-08-03,398.7999877929688,403.1000061035156,396.7999877929688,401.0,143327.0,-0.009192576911878692,-1.0322599698762753,0.5000034679114027,46.09374627470615,52.432776436501236,-0.8183415352269776,0.8220876721423451,5.966587360953156,2.960054022908423,7.323752603264405,6.300018310546818,3.1657247027069957,-1.425010681152287,-14.74059207538943,11.890570713084855,-8.082801378270858,5.232780015966284,10.800018310546818,15.624977648290253,-39.63965047269521,6.65779069711857,8,-2.199981689453182,-2.4999847412109943,1.0000152587890057,3.350006103515568,7.700012207031193,3,0.04187565877183719,1.4347820318045816,402.5,1.1764629324620888,406.8999938964844,-1.6285519971401448,405.5,0.04187565877183719 5994,2023-08-04,403.8999938964844,405.0,397.0,399.0,132686.0,0.01278838079143374,1.2535191895225937,-2.2272575946733824,52.42422967354962,54.06980261748847,-3.54803121240343,-3.6706507976346074,0.510488204203341,-2.4890038455931744,7.057032828549959,8.0,1.474871251249624,3.1699951171875114,-9.883108448454664,16.223098682829686,-3.3565566656336046,9.696546900008627,5.108012084960933,55.46871833507756,-0.2806382904422904,6.526551782821099,8,-6.6999969482421875,-7.5999908447265625,-4.0999908447265625,-1.75,7.800018310546875,4,0.026986863236442726,-1.0322599698762753,398.7999877929688,1.4347820318045816,402.5,1.1764629324620888,406.8999938964844,0.026986863236442726 5995,2023-08-07,401.3999938964844,405.8999938964844,399.5,400.2999877929688,76715.0,-0.0061896509972236835,-3.74076837001119,0.2244913211636438,49.9261402285348,54.2580443281395,1.5968141422879967,-0.4203685696991215,2.695373879055296,-0.24915702700417341,6.808817652777554,6.399993896484375,-0.24179570576552578,0.17999572753905113,-12.145517601907102,12.505509056985204,-5.982760937184025,6.342752392262128,7.027851965332047,35.937496274714746,-19.00974658770442,6.162756664723087,8,1.75,-5.0999908447265625,-3.2249908447265625,0.75,5.800018310546875,0,0.03637271132415809,1.2535191895225937,403.8999938964844,-1.0322599698762753,398.7999877929688,1.4347820318045816,402.5,0.03637271132415809 5996,2023-08-08,394.70001220703125,401.3999938964844,387.7999877929688,401.3999938964844,163135.0,-0.016691534108944084,3.0597144093465865,-6.090858648911398,41.24458765481818,52.32795383475354,8.781296069291898,6.602369742626479,8.799238380526617,6.163441111560132,7.109396549160656,13.600006103515568,1.0518105174463699,-6.509986877441406,-18.857393063775362,5.8374193088925495,-12.683689970608384,-0.3362837842744284,13.15927673754885,35.93760430806185,-15.4164201838989,6.173703093166991,8,4.449981689453125,1.5999908447265625,1.3499908447265625,7.449981689453125,13.099975585937557,1,0.05117806198307817,-3.74076837001119,401.3999938964844,1.2535191895225937,403.8999938964844,-1.0322599698762753,398.7999877929688,0.05117806198307817 5997,2023-08-09,396.2999877929688,403.3999938964844,396.0,396.0,107156.0,0.004053649699656825,-48.3353001017294,-0.044774419822823854,42.41133229039604,50.36376460599073,7.114269430478714,4.741431944862654,6.619118784262696,4.271290981126583,7.324727861583267,8.699981689453125,3.08806127387777,-4.590010070800702,-17.105412319914024,7.92539217831262,-10.847711195357363,1.6676910537559593,11.002115372719686,46.961310130989645,-2.427823086037492,6.2577011245566645,8,2.4000091552733807,1.5258789005656581e-05,0.8750152587890057,5.850006103515568,19.400024414062443,2,0.05097151862034344,3.0597144093465865,394.70001220703125,-3.74076837001119,401.3999938964844,1.2535191895225937,403.8999938964844,0.05097151862034344 5998,2023-08-10,395.3999938964844,397.7999877929688,392.6000061035156,396.5,119031.0,-0.002270991481722162,1.8108148233682768,-3.666836215665633,58.85828048818583,50.18715458116011,6.853805143970419,5.232366291058213,7.0777389554628485,4.973100353197992,6.9461203666478095,5.199981689453182,3.5767848585779802,-5.060003662109352,-17.715667415591383,7.595660091372679,-11.387835538850368,1.2678282146316633,11.356067205890326,41.98896983818926,-10.703071958810014,6.327831876741007,8,3.3000030517578125,0.9000091552734375,1.7750091552734375,6.75,29.600006103515625,3,0.040718276054729996,-48.3353001017294,396.2999877929688,3.0597144093465865,394.70001220703125,-3.74076837001119,401.3999938964844,0.040718276054729996 5999,2023-08-11,382.8999938964844,388.8999938964844,377.1000061035156,388.8999938964844,305130.0,-0.03161355638076335,2.9333292643229165,5.45451518934665,47.83998812498841,49.024128775301065,17.651418023350118,16.955633120541734,19.0948466918303,17.185846593757674,7.638374076667062,18.29998779296875,2.5962559500862312,-16.515003967285168,-31.28442740006534,-1.7455805345049953,-23.899715683675254,-9.130292250895081,23.32094598384282,20.138855039323186,-35.515172408138625,7.3847117163900915,8,10.45001220703125,11.95001220703125,14.275009155273438,19.25,42.5,4,0.06163490853931908,1.8108148233682768,395.3999938964844,-48.3353001017294,396.2999877929688,3.0597144093465865,394.70001220703125,0.06163490853931908 6000,2023-08-14,380.6000061035156,386.3999938964844,377.7999877929688,381.70001220703125,165880.0,-0.006006758499950582,-1.5671496308307826,0.1833343505859375,34.02645052425112,46.84278717636737,17.93383210462588,18.627617274865656,20.836574070815004,19.40423332335814,8.368038037364542,8.600006103515568,0.8488335397279911,-17.809991455078148,-34.782399505282456,-0.8375834048738398,-26.2961954801803,-9.323787429975994,24.456096425739133,13.307990967720972,-40.83603387350031,8.486204025102149,8,11.449996948242188,14.25,17.17499542236328,21.699981689453182,44.399993896484375,0,0.08171309932942306,2.9333292643229165,382.8999938964844,1.8108148233682768,395.3999938964844,-48.3353001017294,396.2999877929688,0.08171309932942306 6001,2023-08-15,382.8999938964844,384.70001220703125,375.6000061035156,380.3999938964844,151856.0,0.006043057688084108,1.983590646668601,-2.272714662227771,31.83590339025784,44.96229540552089,13.266545244359236,15.665915996721196,17.52931593550943,16.960145047094215,9.543284132080236,9.100006103515625,-0.8903501060593157,-14.580003356933616,-32.829799915371325,3.669793201504092,-23.704901636152442,-5.455105077714791,21.037864775740843,26.258960425928972,-25.30136445275622,9.124898279218842,8,7.850006103515625,11.20001220703125,15.350006103515625,19.399993896484432,46.300018310546875,1,0.06346309401382833,-1.5671496308307826,380.6000061035156,2.9333292643229165,382.8999938964844,1.8108148233682768,395.3999938964844,0.06346309401382833 6002,2023-08-16,383.6000061035156,385.5,378.0,378.0,149284.0,0.0018281854745092474,-1.6785685091634377,2.24000244140625,24.130413726028735,42.52192512233451,10.732239426785611,13.848734139993667,15.648210251211935,16.05477136214529,10.45686602059977,7.5,-2.548115193253807,-12.719992065429665,-31.41922693106102,5.979242800201689,-22.06960949824537,-3.3703746326139594,18.637581414587032,36.036065758561676,-10.241349122014867,9.34961743281568,8,7.149993896484375,10.5,15.349990844726562,18.699981689453182,45.399993896484375,2,0.06308649975079184,1.983590646668601,382.8999938964844,-1.5671496308307826,380.6000061035156,2.9333292643229165,382.8999938964844,0.06308649975079184 6003,2023-08-17,392.8999938964844,403.5,383.70001220703125,384.70001220703125,409816.0,0.0242439719629699,-2.8823575170614513,1.4642808486057297,38.13081617216725,40.93376806662536,0.5669451662724896,3.6240547270921297,5.618356166493754,6.7483136721779715,10.167470147234898,19.899993896484375,-3.835724960092648,-2.7150039672851562,-20.77096993375818,15.340961999187869,-11.742986950521697,6.3129790159513846,-17.29998779296875,62.007138270910836,19.4573182063611,9.027982983236518,8,-2.149993896484375,1.20001220703125,7.075004577636719,9.399993896484432,26.70001220703125,3,0.05803008059235015,-1.6785685091634377,383.6000061035156,1.983590646668601,382.8999938964844,-1.5671496308307826,380.6000061035156,0.05803008059235015 6004,2023-08-18,394.5,396.5499877929688,385.2999877929688,386.6000061035156,1329085.0,0.0040722986214583035,-1.1428509147980992,0.9634160411169459,39.99998890268655,39.830862363753326,-2.80125566816281,2.8058524560950673,3.237223844520088,5.0919977875230416,9.549183462722501,11.25,-4.511581203659034,-1.5199981689453352,-19.061716714904605,16.021720377013935,-10.29085744192497,7.2508611040343,-18.341994018554715,67.74192842696617,28.83884237089775,8.770859272979628,8,-4.9499969482421875,-0.399993896484375,5.900001525878906,8.849990844726562,26.600006103515625,4,0.07731305449936632,-2.8823575170614513,392.8999938964844,-1.6785685091634377,383.6000061035156,1.983590646668601,382.8999938964844,0.07731305449936632 6005,2023-08-21,392.5,399.8999938964844,389.7999877929688,390.0,193230.0,-0.005069708491761693,-5.965462810961214,0.316455940695415,37.050352407021464,39.364836225109244,-2.454613570321385,5.638369452017855,4.536032038602002,7.002728850225935,8.835512856285014,10.100006103515568,-4.808762536901156,-3.8649978637695312,-20.804923495987055,13.074927768447992,-12.334960679878293,4.60496495233923,-15.795154138183648,60.57346807740309,25.214469138449175,8.469962816108751,8,-2.9499969482421875,1.600006103515625,8.025001525878906,12.75,29.600006103515625,0,0.08382164050059715,-1.1428509147980992,394.5,-2.8823575170614513,392.8999938964844,-1.6785685091634377,383.6000061035156,0.08382164050059715 6006,2023-08-22,398.6000061035156,399.1000061035156,392.5,392.5,177267.0,0.015541416824243592,-1.1639342622007653,2.44000244140625,46.59686142719049,39.829895018086404,-8.876708423230923,-0.3952671006841797,-2.0539977114543717,0.819278098650102,9.207975975763944,6.600006103515625,-5.928862467291594,2.1800079345703125,-14.782561777221474,19.1425776463621,-6.301276921325552,10.661292790466177,-21.359257158935577,80.78433766084558,41.06706285758196,8.48128485589589,8,-9.050003051757812,-4.5,0.524993896484375,6.649993896484375,17.600006103515625,1,0.06623179501313992,-5.965462810961214,392.5,-1.1428509147980992,394.5,-2.8823575170614513,392.8999938964844,0.06623179501313992 6007,2023-08-23,395.6000061035156,401.20001220703125,395.3999938964844,398.6000061035156,310533.0,-0.007526342082445736,-2.4117509783506264,-0.4918027866022963,47.17315830820299,38.53154810919943,-6.689963921734602,2.25570811015308,0.4335811083046792,3.661656429865957,9.76236242021598,5.800018310546875,-6.832932994384123,-0.524992370605446,-17.319961136750862,16.26997639553997,-8.922476753678154,7.872492012467262,-17.834072137827206,60.10101632845566,16.620086270862764,8.397484383072694,8,-6.0500030517578125,-1.5,3.0749969482421875,9.649993896484375,24.699981689453182,2,0.08493429116561635,-1.1639342622007653,398.6000061035156,-5.965462810961214,392.5,-1.1428509147980992,394.5,0.08493429116561635 6008,2023-08-24,397.0,400.3999938964844,395.5,395.6000061035156,171641.0,0.0035389127272107412,-5.12496900570295,-0.4666646321614583,43.47825836133668,38.046911468793674,-8.76037613178795,0.03860293522234315,-1.482801914521474,2.364459121725531,9.558101891659613,4.899993896484375,-6.507568858335503,1.3950012207031364,-14.552737424856844,17.342739866263116,-6.578868102076854,9.368870543483126,-18.719384713625345,73.58486944638501,30.314111429606548,7.973869322780003,8,-7.4499969482421875,-2.899993896484375,1.5750045776367188,8.25,28.799987792968807,3,0.08060453400503786,-2.4117509783506264,395.6000061035156,-1.1639342622007653,398.6000061035156,-5.965462810961214,392.5,0.08060453400503786 6009,2023-08-25,403.2999877929688,405.7999877929688,395.6000061035156,395.6000061035156,163652.0,0.01586898688405247,-1.6493521935057,5.500010899182602,51.67548197119076,40.00791496289808,-13.256357129475987,-6.790693817242584,-8.133458493177102,-3.8956471919943283,9.630591845082167,10.199981689453182,-6.2376918303719435,7.809989929199276,-7.865115562641279,23.48509542103983,-0.027562816721001582,15.647542675119553,-24.514984812321643,84.375,38.51697839721221,7.837552745920283,8,-12.59999084472662,-10.249984741210994,-3.7999801635742756,1.9500122070311932,16.900024414062443,4,0.040416609977469875,-5.12496900570295,397.0,-2.4117509783506264,395.6000061035156,-1.1639342622007653,398.6000061035156,0.040416609977469875 6010,2023-08-28,403.5,408.3999938964844,403.20001220703125,404.70001220703125,77476.0,0.000495939035668469,-4.777796615916721,-0.155846111773867,58.76493660605292,43.00002976465309,-11.025886143900493,-7.534522396061732,-8.611673559595715,-4.068580797569098,9.671288889656537,5.199981689453125,-7.135164710972447,8.110002136230491,-7.319821475761614,23.539825748222597,0.3950903302344386,15.824913942226544,-23.634397626859993,69.18241649408554,21.157859351832627,7.714911805996042,8,-10.300003051757812,-10.449996948242188,-8.149993896484375,1.75,7.600006103515625,0,0.04361835465555308,-1.6493521935057,403.2999877929688,-5.12496900570295,397.0,-2.4117509783506264,395.6000061035156,0.04361835465555308 6011,2023-08-29,409.6000061035156,411.3999938964844,403.0,404.3999938964844,124794.0,0.015117735076866534,-1.0999984741210938,-4.333299425258125,62.15724201340202,47.22523290769456,-14.460920562678325,-14.147213940764573,-14.634594569030241,-10.067440607652998,9.983750882978097,8.399993896484375,-6.176689176057494,14.07500762939452,-1.8190974778873397,29.96911273667638,6.1279550757536185,22.02206018303542,-28.022340238974948,88.75007629394531,38.91425216034249,7.947052553640918,8,-12.050003051757812,-16.100006103515625,-14.25,-4.350006103515625,7.29998779296875,1,0.03051757767025265,-4.777796615916721,403.5,-1.6493521935057,403.2999877929688,-5.12496900570295,397.0,0.03051757767025265 6012,2023-08-30,412.8999938964844,416.0,409.0,409.0,131537.0,0.008056610702624756,-2.589749207715482,0.7499970656243764,65.32399954677902,50.24669772709588,-14.715071944768624,-17.52671505731763,-17.730519997120382,-13.281193904113707,10.542836198349551,7.0,-3.9061664622428225,16.854995727539062,-0.6034606309744959,34.31345208605262,8.125767548282283,25.58422390679584,-28.93654178938823,84.87801900724085,32.64306587531738,8.72922817925677,8,-12.25,-17.099990844726562,-17.54998779296875,-7.649993896484375,9.0,2,0.007992294403797562,-1.0999984741210938,409.6000061035156,-4.777796615916721,403.5,-1.6493521935057,403.2999877929688,0.007992294403797562 6013,2023-08-31,415.5,419.1000061035156,412.3999938964844,415.0,325427.0,0.0062969390698695005,-1.3508764415509322,0.1282053288469815,84.53391816759977,55.194912089864005,-15.390621745120598,-19.828043239084423,-19.834140744972103,-15.686361865149593,11.72283400373562,6.70001220703125,-1.4092720815446569,18.620001220703102,-0.872246498986101,38.112248940392305,8.8738773608585,28.366125080547704,-28.332893103613458,84.68082509142288,27.21333786403852,9.746123859844596,8,-11.050003051757812,-18.149993896484375,-20.149993896484375,-10.25,6.299987792968807,3,0.011552317191260597,-2.589749207715482,412.8999938964844,-1.0999984741210938,409.6000061035156,-4.777796615916721,403.5,0.011552317191260597 6014,2023-09-01,414.7999877929688,418.8999938964844,413.6000061035156,416.6000061035156,96370.0,-0.001684746587319319,-1.5238147138964577,-3.6000366210936363,87.49997490331093,60.800425700562826,-12.860669678784575,-19.256870976592836,-18.487348360732938,-14.847892225369208,12.770508072661976,5.29998779296875,1.5897786395930211,17.374989318847724,-3.5038937778922445,38.25387241558769,6.93554777047774,27.81443086721771,-23.800932991726768,73.29182186081371,9.815515317666687,10.439441548369988,9,-8.999984741210994,-17.449981689453182,-19.449981689453182,-9.549987792968807,10.200012207031193,4,0.026518805023423075,-1.3508764415509322,415.5,-2.589749207715482,412.8999938964844,-1.0999984741210938,409.6000061035156,0.026518805023423075 6015,2023-09-04,416.0,419.70001220703125,414.5,415.0,69215.0,0.002892989976726268,-4.20001220703125,-0.5555499042097051,87.19099258869132,65.31088471850738,-11.5961015246628,-20.35037956275096,-19.032643887136942,-16.06233163955727,13.80510997394246,5.20001220703125,3.4487057599274635,17.845001220703125,-4.582561432436137,40.27256387384239,6.631219894133494,29.058782547272756,-21.628831042485103,77.84425447621275,9.261150890279012,11.213781326569626,9,-8.449996948242188,-18.349990844726562,-20.649993896484375,-10.75,12.20001220703125,0,0.010096183189979069,-1.5238147138964577,414.7999877929688,-1.3508764415509322,415.5,-2.589749207715482,412.8999938964844,0.010096183189979069 6016,2023-09-05,414.8999938964844,418.5,413.7999877929688,416.0,133847.0,-0.002644245441143278,-1.8484764414852441,-1.100006103515625,84.85520130715764,69.4977783850579,-8.873982484271323,-18.613786771791524,-17.241742520388698,-14.841187679431869,14.410956527784807,4.700012207031193,5.2175918544456295,15.734996032714832,-7.828065636859208,39.29805770228887,3.9534651979278124,27.516526867501852,-16.982786884037182,55.14006696746887,-16.834631781246372,11.781530834787032,9,-7.29998779296875,-17.249984741210938,-19.54998779296875,-9.649993896484375,22.600006103515625,1,-0.009158804166955026,-4.20001220703125,416.0,-1.5238147138964577,414.7999877929688,-1.3508764415509322,415.5,-0.009158804166955026 6017,2023-09-06,416.5,416.8999938964844,408.70001220703125,414.8999938964844,101727.0,0.003856365695475983,5.833335452614982,-1.454542932445554,81.72040187994638,73.7469054426812,-8.043399944595137,-19.62926803682916,-18.250192059566302,-16.298345441716492,15.01162648353337,8.199981689453125,7.567086291963733,16.325001525878918,-8.422893223962546,41.07289627572038,3.951054150958157,28.698948900799678,-15.533200260311048,70.90897993607955,-2.23044087192865,12.37394737492074,9,-8.849990844726562,-18.849990844726562,-20.54999542236328,-11.25,19.299987792968807,2,0.0009603694993622902,-1.8484764414852441,414.8999938964844,-4.20001220703125,416.0,-1.5238147138964577,414.7999877929688,0.0009603694993622902 6018,2023-09-07,411.5,420.0,410.3999938964844,419.0,165072.0,-0.01200480192076836,1.0210539165296053,-4.6874821186747795,70.93594170696844,75.88695652443427,-0.8607940790156476,-14.083310403344797,-12.656182435540074,-11.10009226372307,15.433164486771068,9.600006103515625,8.852049463387345,10.520001220703136,-14.618232942993075,35.65823538439935,-2.049115861144969,23.089118302551242,-7.910550514883141,24.778679802742804,-47.01755161231932,12.569117081848102,9,0.0,-13.699996948242188,-15.724998474121094,-6.25,21.299987792968807,3,0.02527337520409323,5.833335452614982,416.5,-1.8484764414852441,414.8999938964844,-4.20001220703125,416.0,0.02527337520409323 6019,2023-09-08,406.5,413.20001220703125,406.1000061035156,411.5,146918.0,-0.012150668286755817,-1.448283119534448,0.6666666666666666,66.05503238640264,76.69696716669536,5.186253536927268,-7.6150300843270315,-7.1982918422453395,-5.895370026616945,14.43756730523338,7.100006103515625,10.328204899595619,4.340000915527355,-19.40162232803584,28.081624159090552,-7.530810706254215,16.210812537308925,13.5,2.8776551951259672,-67.43258263153469,11.87081162178159,9,5.0,-8.699996948242188,-10.049995422363281,-1.25,28.600006103515625,4,0.03763834635416674,1.0210539165296053,411.5,5.833335452614982,416.5,-1.8484764414852441,414.8999938964844,0.03763834635416674 6020,2023-09-11,411.70001220703125,413.5,404.7999877929688,406.0,115361.0,0.012792157950876293,-1.148141450218913,-1.14000244140625,65.33957025289546,77.05055919330573,1.4211893086721261,-10.925817156929838,-12.051080702615934,-10.70026912375522,13.326916048857335,8.700012207031193,12.208810021807437,7.985012817382824,-13.804531931342979,29.774557566108626,-2.9097595569800774,18.879785191745725,8.29998779296875,45.39486100458948,-22.615975503752075,10.894772374362898,9,0.699981689453125,-13.900009155273438,-14.95001220703125,-6.45001220703125,21.399993896484375,0,0.03230504590386207,-1.448283119534448,406.5,1.0210539165296053,411.5,5.833335452614982,416.5,0.03230504590386207 6021,2023-09-12,407.20001220703125,413.2999877929688,406.0,411.70001220703125,214605.0,-0.010930288721335057,-1.1159310039805561,-0.7894719934895973,63.12216616598097,76.80591103988372,6.196585642184004,-4.755811111255525,-7.477878192455705,-5.873616661843812,11.999077454227288,7.299987792968807,13.08903834451587,2.2700119018554688,-17.22131708989275,21.761340893603688,-7.475652594018641,12.015676397729578,12.19198730468753,15.789621622489516,-51.02321818594194,9.745664495874124,9,5.199981689453125,-9.400009155273438,-7.475013732910156,-1.95001220703125,14.79998779296875,1,0.051571707687776414,-1.148141450218913,411.70001220703125,-1.448283119534448,406.5,1.0210539165296053,411.5,0.051571707687776414 6022,2023-09-13,407.7999877929688,408.8999938964844,403.7999877929688,407.20001220703125,231922.0,0.0014734174065607064,2.6428773841961446,-0.13332790798612373,62.44237525068005,74.35129516022599,5.360845436911916,-3.636259412544348,-7.992946233447412,-6.041138687085947,10.593580839979124,5.100006103515568,13.61749610006359,1.6599884033203693,-15.064200021362751,18.38417682800349,-6.702105809021191,10.02208261566193,11.00833124999997,24.691339419262313,-39.56027438452343,8.362094212341557,9,4.100006103515568,-9.999984741210994,-10.074989318847713,-2.549987792968807,7.600006103515568,2,0.07282985065244585,-1.1159310039805561,407.20001220703125,-1.148141450218913,411.70001220703125,-1.448283119534448,406.5,0.07282985065244585 6023,2023-09-14,415.70001220703125,416.5,408.0,408.2999877929688,257179.0,0.019372301742375475,-1.125,12.333875890130985,63.777786217195334,71.71549641732425,-2.8025406715935333,-10.266976198717373,-15.40180529082005,-13.405689046769453,11.379686131608302,8.700012207031193,13.651377966610653,8.420011901855446,-7.5975562857835826,24.437580089494475,0.4112278080359033,16.42879599567499,2.207806960937546,93.70088957453248,30.673078717633913,8.008784093819516,9,-3.800018310546875,-17.900009155273438,-18.20001220703125,-10.45001220703125,-12.600006103515625,3,0.04835211690089425,2.6428773841961446,407.7999877929688,-1.1159310039805561,407.20001220703125,-1.148141450218913,411.70001220703125,0.04835211690089425 6024,2023-09-15,425.0,426.6000061035156,417.8999938964844,418.0,963660.0,0.022371872792577907,-1.4166659602424447,0.9459428250936217,69.87059653081374,69.79100796644894,-11.73786029662756,-18.092430582001782,-24.205267014601304,-22.17934660354888,12.53625082065534,10.899993896484375,13.428320355522317,16.19499969482422,-0.4930313892616027,32.88303077891004,7.850984152781336,24.5390152368671,-21.200012207031193,92.98243500631096,29.463586043525815,8.344015542042907,9,-9.800003051757812,-23.899993896484375,-27.5,-19.75,-26.700012207031193,4,0.018352912454044246,-1.125,415.70001220703125,2.6428773841961446,407.7999877929688,-1.1159310039805561,407.20001220703125,0.018352912454044246 6025,2023-09-18,425.3999938964844,428.70001220703125,424.5,425.0,65649.0,0.0009411621093748934,-5.0000435967302455,0.05714198521205357,66.32229320568085,67.73179595517375,-11.91749314278951,-16.760586207006952,-24.022926749812882,-21.960714729741767,13.993217813492567,4.20001220703125,12.07766945480489,14.949993896484386,-1.4544317539667873,31.35441954693556,6.747781071258828,23.152206721709945,-21.14400573730461,86.7469274099058,25.32829015297402,8.202212825225576,9,-9.149993896484375,-23.249984741210938,-31.29998779296875,-20.149993896484375,-16.600006103515568,0,0.02280209766385566,-1.4166659602424447,425.0,-1.125,415.70001220703125,2.6428773841961446,407.7999877929688,0.02280209766385566 6026,2023-09-19,425.0,430.3999938964844,424.6000061035156,425.3999938964844,118283.0,-0.0009402771561433099,-8.666793825182472,-1.0,63.29670108555316,65.68471808913006,-11.101599116614352,-15.053144457526685,-23.13962493326528,-20.974865331386752,15.5776792362742,5.79998779296875,10.6334165892888,13.230000305175793,-3.4065591198861966,29.866559730237782,4.91172059264477,21.548280017706816,-19.76625087890619,79.6992757239605,20.370355702034985,8.318279712530996,9,-7.9000091552734375,-22.0,-31.54999542236328,-19.75,-15.899993896484375,1,0.019058837890624902,-5.0000435967302455,425.3999938964844,-1.4166659602424447,425.0,-1.125,415.70001220703125,0.019058837890624902 6027,2023-09-20,429.20001220703125,430.3999938964844,424.5,425.7999877929688,113782.0,0.00988238166360289,1.0344849358603345,-8.500190737773567,64.54352606691577,64.97444968467977,-14.874919947090632,-17.504317816252524,-27.04901632396627,-24.531507101952627,17.035502574929247,5.899993896484375,9.234616152588785,15.750012207031261,-0.7970205564974435,32.297044970559966,7.476495825266909,24.023528588795614,-22.456288399414007,94.64293742668627,36.929605783278674,8.273516381764352,9,-12.100021362304688,-25.000015258789062,-36.77500915527344,-24.250015258789062,-18.400024414062443,2,-0.016775424049984,-8.666793825182472,425.0,-5.0000435967302455,425.3999938964844,-1.4166659602424447,425.0,-0.016775424049984 6028,2023-09-21,429.0,431.8999938964844,425.1000061035156,427.0,96458.0,-0.00046601165270887535,-1.3448283119534448,0.588231070261741,65.23605262640878,64.88345193356935,-13.33365410220921,-15.582972880256136,-26.596624392155377,-23.91268274008837,18.617646871413545,6.79998779296875,8.001900396780513,13.949999999999989,-2.080040175063232,29.98004017506321,5.934979912468407,21.96502008753157,-20.836899987050742,79.28575788225446,22.570463415060118,8.015020087531607,9,-11.150009155273438,-21.199996948242188,-36.57499694824219,-24.050003051757812,-9.5,3,-0.03170164592894087,1.0344849358603345,429.20001220703125,-8.666793825182472,425.0,-5.0000435967302455,425.3999938964844,-0.03170164592894087 6029,2023-09-22,419.6000061035156,427.20001220703125,418.6000061035156,426.8999938964844,108166.0,-0.021911407684112816,1.177210006644313,-3.649993896484375,53.28467600422568,63.5440192392727,-2.1009426380395553,-5.163969388040073,-17.04182802028646,-14.08680398541685,19.389497082129438,10.399993896484375,6.870903731112264,3.7350051879882926,-11.412866866129434,18.88287724210602,-3.8389308390705423,11.308941215047128,-9.537954579883547,7.518803893404066,-44.60196825114381,7.5739360270588545,9,-1.7500152587890625,-11.000015258789062,-27.175003051757812,-14.650009155273438,-0.399993896484375,4,-0.03932316434697436,-1.3448283119534448,429.0,1.0344849358603345,429.20001220703125,-8.666793825182472,425.0,-0.03932316434697436 6030,2023-09-25,421.1000061035156,421.70001220703125,416.0,416.2999877929688,147193.0,0.0035748331224523255,-1.1111180183896874,-0.6575378544016377,55.61595184415694,62.7099954257367,-2.3773316918333762,-5.563034669228671,-18.26646695380134,-15.417717749163273,19.82580419432283,5.70001220703125,6.553575531857632,4.355004882812523,-9.779310603993792,18.489320369618838,-2.7121528605906065,11.422162626215652,-9.290919190055376,32.07552239779966,-18.851057409127492,7.067157743403154,9,-3.2500152587890625,-10.250015258789062,-29.275001525878906,-19.5,-0.399993896484375,0,-0.05414395150814144,1.177210006644313,419.6000061035156,-1.3448283119534448,429.0,1.0344849358603345,429.20001220703125,-0.05414395150814144 6031,2023-09-26,422.1000061035156,425.0,418.2999877929688,421.0,132444.0,0.0023747328081353825,-1.0615325386280485,0.22916706402945206,55.12821014424305,61.89731041391036,-1.163894011963464,-5.880022145162911,-18.999598394612462,-16.282614648961726,20.12725674705415,6.700012207031193,6.8861840099008305,4.730004882812523,-9.177677771810181,18.637687537435227,-2.2238364444988292,11.683846210123875,-8.683646631413467,38.364832988171074,-9.619608957821953,6.953841327311356,9,-2.1500091552734375,-9.900009155273438,-30.275001525878906,-20.800003051757812,-0.600006103515625,1,-0.03150916398538295,-1.1111180183896874,421.1000061035156,1.177210006644313,419.6000061035156,-1.3448283119534448,429.0,-0.03150916398538295 6032,2023-09-27,416.20001220703125,425.7999877929688,415.0,422.1000061035156,104743.0,-0.013977715733644036,-1.6024009559702315,-5.363601054237758,54.23424523155969,60.83691697106196,6.764287071612614,0.29500195683868924,-13.066652720208367,-10.395417414034796,19.872432790878996,10.799987792968807,6.812592436555519,-1.334989929199196,-15.096918172872734,12.426938314474341,-8.215954051035965,5.545974192637573,-1.3049619809785327,7.100666511370059,-42.00902446274852,6.880964121836773,9,7.2499847412109375,-2.550018310546875,-24.37500762939453,-17.70001220703125,10.699981689453125,2,-0.017059120363465685,-1.0615325386280485,422.1000061035156,-1.1111180183896874,421.1000061035156,1.177210006644313,419.6000061035156,-0.017059120363465685 6033,2023-09-28,420.2999877929688,421.5,413.8999938964844,417.5,146719.0,0.009850974208761132,1.9230724086528868,-0.4745746931428579,62.63735710948106,60.03322370202499,3.7832912757641566,-3.612128309469256,-17.0918030371771,-14.494058804436179,19.28895545581704,7.600006103515625,7.343075771405836,2.5249862670899006,-11.254919740694106,16.304892274873907,-4.364966736802103,9.414939270981904,11.600006103515568,48.1201886121409,-6.5550920712086125,6.889953003892014,9,2.600006103515568,-6.599990844726619,-28.474983215332088,-22.699981689453182,3.100006103515568,3,-0.022602903345025793,-1.6024009559702315,416.20001220703125,-1.0615325386280485,422.1000061035156,-1.1111180183896874,421.1000061035156,-0.022602903345025793 6034,2023-09-29,425.7999877929688,428.6000061035156,420.2999877929688,420.2999877929688,260619.0,0.01308589141027805,-2.018188476562479,1.9642942779291155,62.841516385560155,59.64647072201158,-1.7783044103106818,-8.69139442193665,-21.787423181318616,-19.90484381166766,18.934486632135574,8.300018310546818,8.13544096635951,7.474986267089889,-6.6779921689102935,21.627964703090072,0.39849704908976946,14.551475485090009,5.7400061035155545,80.95227220826712,24.066098474537668,7.076489218000092,9,-2.899993896484432,-12.049987792968807,-33.97498321533209,-28.449981689453182,3.800018310546818,4,-0.014795650478111266,1.9230724086528868,420.2999877929688,-1.6024009559702315,416.20001220703125,-1.0615325386280485,422.1000061035156,-0.014795650478111266 6035,2023-10-02,420.20001220703125,429.7999877929688,418.6000061035156,425.7999877929688,152487.0,-0.013151657460028776,-1.54545391492521,-1.018177379261374,61.60715550793837,59.45874343560993,3.3598026112000525,-2.909819081453179,-15.405765431622513,-14.242521139871485,18.402639081225942,11.199981689453182,8.19565327954001,1.665010070800804,-12.467336709614528,15.797356851216136,-5.401163319406862,8.73118346100847,10.98718168945311,39.622771880056135,-21.533963893171467,7.066173390207666,10,2.699981689453125,-2.7500152587890625,-28.32501220703125,-22.850006103515625,2.79998779296875,0,-0.002379819064610822,-2.018188476562479,425.7999877929688,1.9230724086528868,420.2999877929688,-1.6024009559702315,416.20001220703125,-0.002379819064610822 6036,2023-10-03,411.1000061035156,420.20001220703125,410.0,420.20001220703125,196972.0,-0.02165636801322146,1.2417594210383347,1.6250081743869045,52.55815493947339,58.12703553256078,11.48892585526329,6.209256563856343,-5.997334501762907,-5.228253974458028,17.54635765983956,10.20001220703125,6.7524817867602,-7.244996643066429,-21.682004694169905,7.192011408037047,-14.463500668618167,-0.02649261751469112,19.74144379296871,5.55558980650609,-57.726404495369486,7.218504025551728,10,9.849990844726562,6.3499908447265625,-17.975006103515625,-17.0,9.0,1,0.023351996986101575,-1.54545391492521,420.20001220703125,-2.018188476562479,425.7999877929688,1.9230724086528868,420.2999877929688,0.023351996986101575 6037,2023-10-04,416.8999938964844,420.70001220703125,409.20001220703125,410.0,108625.0,0.014108459515586258,-1.7058920679144212,-0.7582405789616653,50.96152482416917,56.5409768878675,4.20264943819501,0.4645916434657238,-11.5440937361019,-11.093898022160374,17.354692064317483,11.5,5.685707067983117,-1.4650085449218864,-15.892359927897871,12.962342838054099,-8.678684236409879,5.748667146566106,13.10779800414059,37.378596189742424,-21.144517840347078,7.213675691487983,10,2.600006103515625,0.9499969482421875,-21.37499237060547,-22.79998779296875,6.20001220703125,2,0.011033835861983254,1.2417594210383347,411.1000061035156,-1.54545391492521,420.20001220703125,-2.018188476562479,425.7999877929688,0.011033835861983254 6038,2023-10-05,421.8999938964844,423.2999877929688,417.7999877929688,418.20001220703125,128105.0,0.011993283936678312,-1.4444278671070827,0.5362297046868849,47.33217811146964,55.879588233116834,-2.1349086361833542,-3.917152321926096,-16.417747254028598,-16.158290423819665,16.94402182662888,6.399993896484432,4.935974337540756,3.0149917602539062,-11.11720466509422,17.147188185602033,-4.051106452420129,10.081089972927941,6.859331222524986,61.65046961571492,7.176979582550892,7.066098212674053,10,-2.399993896484375,-4.0500030517578125,-23.67499542236328,-26.099990844726562,-0.29998779296875,3,0.01185114973295498,-1.7058920679144212,416.8999938964844,1.2417594210383347,411.1000061035156,-1.54545391492521,420.20001220703125,0.01185114973295498 6039,2023-10-06,421.7999877929688,423.7999877929688,412.3999938964844,418.6000061035156,224477.0,-0.00023703746139447368,2.1666730245115775,0.8648641961052933,46.885805566980636,54.90957198009724,-1.8886263177205365,-2.7533015795111737,-16.13192389289128,-16.130298738989552,16.97456623071556,11.399993896484432,3.6940415843563983,2.1499862670899006,-10.763242504524783,15.063215038704584,-4.3066281187174695,8.60660065289727,5.785778551321869,61.165002518444,10.328827174995283,6.456614385807349,10,-2.299987792968807,-3.9499969482422443,-20.8999862670899,-24.449981689453182,-1.5,4,0.0037932815311054746,-1.4444278671070827,421.8999938964844,-1.7058920679144212,416.8999938964844,1.2417594210383347,411.1000061035156,0.0037932815311054746 6040,2023-10-09,425.0,425.70001220703125,419.0,420.0,113713.0,0.007586563062210949,1.0937458276907819,1.5625089407478479,50.0,54.33977085295912,-5.003408397228441,-5.170940229051439,-19.101879282676464,-19.309402760527064,17.164282019699836,6.70001220703125,2.412312734118757,4.684999084472679,-7.869263659412866,17.239261828358224,-1.5921322874701218,10.96213045641548,1.4826210960550839,95.75750177556817,46.56584230515273,6.277131371942778,10,-5.5,-7.1500091552734375,-23.42499542236328,-27.649993896484375,4.0,0,0.010823543772978006,2.1666730245115775,421.7999877929688,-1.4444278671070827,421.8999938964844,-1.7058920679144212,416.8999938964844,0.010823543772978006 6041,2023-10-10,428.20001220703125,432.0,427.7999877929688,427.7999877929688,150335.0,0.007529440487132444,-19.998779371381943,0.08000488281248863,49.16107348185228,53.77608510299163,-8.098815354094882,-7.0800148251620385,-22.075039870601245,-22.53195838572367,17.613646837805472,7.0,2.5321084103813405,6.835011291503918,-4.55996138757115,18.229983970578985,1.137524951966384,12.532497631041451,-19.0,83.33337794969951,38.243143423341344,5.697486339537534,10,-7.600006103515625,-10.300018310546875,-25.600006103515625,-30.550003051757812,-4.800018310546875,1,-0.012143886171860019,1.0937458276907819,425.0,2.1666730245115775,421.7999877929688,-1.4444278671070827,421.8999938964844,-0.012143886171860019 6042,2023-10-11,437.5,440.7999877929688,427.6000061035156,428.20001220703125,226656.0,0.0217187938529817,-1.5142822265625109,23.24855050351261,56.18632171858064,53.059303392891586,-15.711937099839076,-14.799652815018021,-30.893585528741994,-31.75433485292797,18.695824579063515,13.199981689453182,2.6376221720919943,14.649998474121105,2.961139726704687,26.338857221537523,8.805569100412924,20.494427847829286,-27.843988037109398,88.3803221754308,45.648640411820054,5.844429373708206,10,-12.5,-15.200012207031193,-34.87499237060547,-39.84999084472656,-16.5,2,-0.03977141462053568,-19.998779371381943,428.20001220703125,1.0937458276907819,425.0,2.1666730245115775,421.7999877929688,-0.03977141462053568 6043,2023-10-12,435.7999877929688,446.1000061035156,435.5,440.0,155521.0,-0.003885742187499819,-3.4166804419973804,-0.45161480859218006,63.278680159111794,53.10787714550844,-12.943139285795098,-12.138962677676489,-28.602678481774888,-30.067241438614644,19.118761226475087,10.600006103515625,2.7012743776954267,11.944987487793014,-0.5817761595379238,24.471751135123952,5.681605664127517,18.20836931145851,-24.89821679687509,69.43615851748031,21.331148221937866,6.26338182366547,10,-8.14997863769537,-10.84999084472662,-33.14997863769537,-38.14997863769537,-6.0,3,-0.029141766969223548,-1.5142822265625109,437.5,-19.998779371381943,428.20001220703125,1.0937458276907819,425.0,-0.029141766969223548 6044,2023-10-13,432.7999877929688,438.3999938964844,432.7999877929688,435.7999877929688,304039.0,-0.0068838918862594856,-2.7333374023437123,0.714283638266035,59.35998992187014,52.85819208038974,-9.88531370329838,-8.985327856739843,-25.198874526754537,-27.065801941670486,18.49876797014624,5.600006103515568,3.251578750599492,8.554988098144577,-4.592185877865745,21.7021620741549,1.9814011101394158,15.128575086149738,-19.786322690429756,50.92245271184114,0.7571933523882279,6.57358698800517,10,-5.149978637695369,-7.849990844726619,-28.1499862670899,-34.999984741210994,-5.899993896484432,4,-0.025877962119561615,-3.4166804419973804,435.7999877929688,-1.5142822265625109,437.5,-19.998779371381943,428.20001220703125,-0.025877962119561615 6045,2023-10-16,435.1000061035156,438.3999938964844,432.7999877929688,432.7999877929688,107642.0,0.005314275359099785,-3.8695317579313815,-0.7666727701822728,60.1880897236102,53.705962611960494,-11.007002329296142,-11.089974115414293,-26.979442103010115,-29.312670587466528,17.672378351546566,5.600006103515568,3.053329171264295,10.370005798339832,-3.6436830925800905,24.383694689259755,3.3631613528798425,17.376850243799822,-20.101160540917988,40.54054054054054,-10.658145339085486,7.006844445459967,10,-7.4499969482421875,-10.150009155273438,-30.45000457763672,-37.30000305175781,-4.399993896484375,0,-0.034015210533060114,-2.7333374023437123,432.7999877929688,-3.4166804419973804,435.7999877929688,-1.5142822265625109,437.5,-0.034015210533060114 6046,2023-10-17,433.1000061035156,433.6000061035156,427.1000061035156,433.0,122524.0,-0.004596644385070792,10.818116243584408,0.04348056841853969,64.10684108389893,55.16655330748602,-6.2113041211700875,-8.908785881904407,-24.25652811351705,-27.368010943915806,16.398353352739186,8.0,2.389120345337119,7.965005493164085,-6.541073848450537,22.471084834778708,0.711965822356774,15.218045163971397,-16.235090908462894,31.57894736842105,-24.15694454898927,7.253039670807304,10,-3.850006103515625,-8.150009155273438,-28.00000762939453,-35.30000305175781,-3.800018310546818,1,-0.009466649840073393,-3.8695317579313815,435.1000061035156,-2.7333374023437123,432.7999877929688,-3.4166804419973804,435.7999877929688,-0.009466649840073393 6047,2023-10-18,422.0,433.1000061035156,419.7999877929688,433.1000061035156,141114.0,-0.02562919867718172,1.3963983778953777,-110.99328654256942,51.27056172394598,55.60415148665006,6.356690707923349,1.7119277179010055,-12.59926602749266,-16.383662580082046,14.773412998910073,13.300018310546818,1.9403760609939127,-2.7749999999999773,-17.213523073737008,11.663523073737053,-9.994261536868464,4.44426153686851,-3.3809793504394747,8.365059602064786,-46.3375329604377,7.2192615368685145,10,7.25,2.9499969482421875,-16.900001525878906,-24.199996948242188,7.5,2,0.003317521081716457,10.818116243584408,433.1000061035156,-3.8695317579313815,435.1000061035156,-2.7333374023437123,432.7999877929688,0.003317521081716457 6048,2023-10-19,415.3999938964844,420.7999877929688,413.20001220703125,420.2999877929688,127980.0,-0.015639824889847498,1.5762655756189856,0.4414406488418499,42.35294909625369,55.100500767680394,13.340616992365597,7.632117011616458,-5.47819324561118,-9.859031366368981,13.075689557409204,8.79998779296875,2.6712220163526013,-8.695005798339821,-23.57012887969978,6.180117283020138,-16.132567339019772,-1.25744425765987,30.70001220703125,8.730092412622176,-40.8901782814619,7.437561540679967,10,14.250015258789062,11.650009155273438,-10.549995422363281,-17.599990844726562,13.100006103515625,3,0.013480997077027101,1.3963983778953777,422.0,10.818116243584408,433.1000061035156,-3.8695317579313815,435.1000061035156,0.013480997077027101 6049,2023-10-20,403.1000061035156,412.70001220703125,402.70001220703125,411.7999877929688,217111.0,-0.029609985492763058,-1.1052699208146612,1.7755086788363357,38.55421932852376,53.82874735973859,25.377804165602527,19.639513579646575,7.613651572804542,2.3491775075854093,12.639195704147621,12.699981689453125,2.864204369852814,-20.169993591308582,-37.68991548653105,-2.6500716960861155,-28.929954538919787,-11.410032643697377,42.34200012207032,1.1204316572592123,-47.70873708016395,8.759960947611228,10,21.300003051757812,21.300003051757812,1.7499923706054688,-5.3000030517578125,23.699981689453182,4,0.06623661941249548,1.5762655756189856,415.3999938964844,1.3963983778953777,422.0,10.818116243584408,433.1000061035156,0.06623661941249548 6050,2023-10-23,398.2999877929688,404.0,395.70001220703125,403.1000061035156,227966.0,-0.011907760451172478,1.5151454901072277,0.5517274037904915,40.909084997891085,52.91185975040957,29.046701477176214,23.867531821130513,13.240223478143378,7.009412495715594,12.741189816561278,8.29998779296875,2.824581793427967,-23.83001098632809,-44.60855245134718,-3.051469521309002,-34.219281718837635,-13.440740253818547,45.43233867187496,6.860094999062076,-45.483073575233306,10.389270732509532,10,22.60002136230463,22.60002136230463,9.8500137329101,2.800018310546818,35.40002441406244,0,0.07180518950550785,-1.1052699208146612,403.1000061035156,1.5762655756189856,415.3999938964844,1.3963983778953777,422.0,0.07180518950550785 6051,2023-10-24,408.7999877929688,408.8999938964844,398.2999877929688,398.2999877929688,193317.0,0.026362039472262788,-1.019048781622013,-2.1874916553815895,44.60719117030949,51.62528968949055,17.32759105680242,12.985829285659577,3.631682909899098,-3.8006597909783864,12.316330933406816,10.600006103515568,3.056856280393731,-12.665010070800747,-34.281990480684556,8.951970339083061,-23.47350027574265,-1.8565198658588429,32.050399816406184,35.02667840587259,-18.41588710556423,10.8084902049419,10,12.10002136230463,12.10002136230463,0.4000167846679119,-6.649978637695369,31.800018310546818,1,0.053571489892395574,1.5151454901072277,398.2999877929688,-1.1052699208146612,403.1000061035156,1.5762655756189856,415.3999938964844,0.053571489892395574 6052,2023-10-25,409.1000061035156,434.3999938964844,404.0,434.3999938964844,213274.0,0.0007338999987904771,1.4031627323498546,-2.4095226469494047,40.90911061308175,49.13978196215388,14.053225869145137,12.781961199479497,4.222423294131204,-4.491989455087378,12.114616204400711,30.399993896484375,2.809968580930388,-12.009991455078136,-34.21619349357064,10.19621058341437,-23.11309247432439,-0.9068904358318832,29.04135898171876,34.625323608709266,-17.044565198614556,11.103101019246257,10,7.9499969482421875,11.800003051757812,0.9499893188476562,-6.100006103515625,30.79998779296875,2,0.04937663502342238,-1.019048781622013,408.7999877929688,1.5151454901072277,398.2999877929688,-1.1052699208146612,403.1000061035156,0.04937663502342238 6053,2023-10-26,410.7999877929688,420.1000061035156,408.0,409.2999877929688,214711.0,0.00415541839181266,-4.902477148896731,-0.059288566155627664,42.361117586671945,47.251018369354085,9.425221461151864,10.892221277824433,3.151507477184907,-6.395344459679052,12.059682712479633,12.100006103515625,2.365542773123366,-9.835009765624932,-32.515517873620354,12.84549834237049,-21.17526381962267,1.5052442883728077,24.794896119573366,39.01804323089058,-10.977757741529281,11.340254053997718,10,6.250015258789006,10.10002136230463,-0.14999389648443184,-7.799987792968807,34.80001831054682,3,0.04552096582937448,1.4031627323498546,409.1000061035156,-1.019048781622013,408.7999877929688,1.5151454901072277,398.2999877929688,0.04552096582937448 6054,2023-10-27,419.5,421.70001220703125,408.0,411.2999877929688,144968.0,0.021178219244290197,1.1745987918949423,5.466674804687462,46.45161569775728,45.72474347759265,-1.5195973894296344,1.7876855016931472,-4.856954850339662,-15.277348381811066,11.296142642593985,13.70001220703125,0.7203180288030921,-0.8199981689452898,-23.373104997529424,21.733108659638845,-12.096551583237385,10.456555245346806,14.899993896484375,61.49870556516295,16.577159933864607,11.276553414292076,10,-4.4499969482421875,1.4000091552734375,-6.6750030517578125,-15.75,18.799987792968807,4,0.021454112038140627,-4.902477148896731,410.7999877929688,1.4031627323498546,409.1000061035156,-1.019048781622013,408.7999877929688,0.021454112038140627 6055,2023-10-30,419.20001220703125,422.70001220703125,415.3999938964844,420.0,111624.0,-0.0007151079689362572,1.3548399799175042,-0.09755934171449054,43.967831379418385,43.487075732650375,-4.148466114411235,2.1174787878100005,-3.7901689595986454,-15.103866176255337,10.76869649305193,7.300018310546875,-1.4670696680763058,-1.0699859619140852,-23.628646117751032,21.48867419392286,-12.349316039832559,10.209344116004388,12.877982788085944,57.89479468267212,17.095462364073775,11.279330077918473,10,-4.1500091552734375,1.6999969482421875,-5.9750213623046875,-15.45001220703125,15.599975585937557,0,0.01812971222477966,1.1745987918949423,419.5,-4.902477148896731,410.7999877929688,1.4031627323498546,409.1000061035156,0.01812971222477966 6056,2023-10-31,420.70001220703125,422.70001220703125,415.2999877929688,419.20001220703125,148754.0,0.0035782441706113666,1.6909179687499793,-1.8750286106660563,37.425168029296806,41.94869865546713,-8.484630700075627,1.4477922873432476,-4.686782530557082,-16.64629104031883,11.359809454152202,7.400024414062443,-3.2966648703989563,-0.04998626708982101,-22.191781016099924,22.091808481920282,-11.120883641594844,11.020911107415202,9.195303820800802,54.93426171037006,19.32107999001061,11.07089737450504,10,-5.6500091552734375,0.1999969482421875,-6.3500213623046875,-16.95001220703125,15.199981689453125,1,0.030900878589950054,1.3548399799175042,419.20001220703125,1.1745987918949423,419.5,-4.902477148896731,410.7999877929688,0.030900878589950054 6057,2023-11-01,421.5,423.6000061035156,418.8999938964844,421.7999877929688,98314.0,0.001901563512612947,1.4102475820839462,-0.19999186197920457,39.1502408989113,41.59284218909576,-10.463333501379964,1.0646820036673716,-4.764933682069909,-17.47330580122241,12.106736493660664,4.70001220703125,-5.546814701375183,0.5200012207031364,-21.548850699417528,22.5888531408238,-10.514424739357196,11.554427180763469,6.343597798584028,86.53842768021504,52.92322024448055,11.034425960060327,11,-6.4499969482421875,-0.5999908447265625,-5.4250030517578125,-17.75,12.799987792968807,2,0.045314367979871095,1.6909179687499793,420.70001220703125,1.3548399799175042,419.20001220703125,1.1745987918949423,419.5,0.045314367979871095 6058,2023-11-02,426.8999938964844,430.0,423.3999938964844,423.3999938964844,113059.0,0.012811373419891803,-2.7714320591517856,-11.667141403863507,45.680825538246324,42.384687323509375,-15.712879204388628,-4.154522705422266,-9.410592721148646,-22.873990297389298,12.767621953744031,8.5,-7.96052682687116,5.669995117187511,-16.555464538303795,27.895454772678818,-5.44273471055817,16.782724944933193,-31.199981689453125,85.90906316583808,52.23246495682277,11.112729827745655,11,-11.849990844726562,-5.9999847412109375,-8.349998474121094,-23.149993896484375,16.899993896484432,3,0.030452096945103868,1.4102475820839462,421.5,1.6909179687499793,420.70001220703125,1.3548399799175042,419.20001220703125,0.030452096945103868 6059,2023-11-03,423.3999938964844,428.3999938964844,423.1000061035156,426.8999938964844,63894.0,-0.008198641485220315,-1.5853752940125645,-1.0,41.582725030912755,42.45953621606734,-10.091758783673754,-0.5570694737309054,-5.384473928262935,-19.343945653887204,13.83972377114125,5.29998779296875,-8.821255317316854,2.089994812011696,-20.15561272897554,24.335602352998933,-9.03280895848195,13.212798582505343,-27.013981933593755,55.10203657954269,21.372751950612802,11.122803770493631,11,-7.0500030517578125,-2.4999847412109375,-5.099998474121094,-19.649993896484375,25.399993896484432,4,0.052432717352515645,-2.7714320591517856,426.8999938964844,1.4102475820839462,421.5,1.6909179687499793,420.70001220703125,0.052432717352515645 6060,2023-11-06,429.6000061035156,430.1000061035156,421.1000061035156,424.0,85684.0,0.014643392291940005,1.727270205161165,-1.6000017438616072,47.6255092128288,42.79490488745837,-12.72289642081455,-6.740373421624554,-10.981923206828355,-25.439233882983274,14.941106217476651,9.0,-8.304534885532632,8.06000671386721,-14.439904946463741,30.559918374198162,-3.189949116298294,19.309962544032715,-32.54171437988282,96.62162580134317,60.03355640348186,11.249955830165485,11,-10.400009155273438,-8.699996948242188,-11.275009155273438,-25.850006103515625,0.6999816894531818,0,0.020251353738009126,-1.5853752940125645,423.3999938964844,-2.7714320591517856,426.8999938964844,1.4102475820839462,421.5,0.020251353738009126 6061,2023-11-07,423.0,430.3999938964844,421.8999938964844,425.3999938964844,82597.0,-0.01536314248078785,-2.695647270338944,-0.42856987155383347,50.72254322514295,43.885286288798504,-4.3547383276078335,-0.5796317780349227,-4.040274795604432,-18.62811499803945,15.396489958860505,8.5,-6.50476583366401,1.720001220703125,-20.575112438617737,24.015114880023987,-9.427555608957277,12.867558050363527,-24.62003970117189,35.65222698709239,-4.31973077227056,11.147556829660429,11,-3.8000030517578125,-2.0999908447265625,-2.8250045776367188,-19.25,2.0,1,0.027895952229240573,1.727270205161165,429.6000061035156,-1.5853752940125645,423.3999938964844,-2.7714320591517856,426.8999938964844,0.027895952229240573 6062,2023-11-08,420.1000061035156,426.2999877929688,417.70001220703125,426.2999877929688,111168.0,-0.006855777533059992,1.7741938659486485,2.583332273692533,53.58779557788645,45.132694954489004,0.30139172508387446,1.001297471989119,-0.9316775956610854,-15.48861737532485,14.85347038625866,8.599975585937557,-4.488998671530908,-0.3099929809570199,-21.25733747224882,20.63735151033478,-10.78366522660292,10.16367926468888,-19.79884378882815,18.897616982215677,-23.992419022493326,10.473672245645908,11,-0.9000091552734375,0.8000030517578125,-0.9000091552734375,-16.350006103515625,7.100006103515625,2,0.03761006323117155,-2.695647270338944,423.0,1.727270205161165,429.6000061035156,-1.5853752940125645,423.3999938964844,0.03761006323117155 6063,2023-11-09,423.1000061035156,424.3999938964844,420.0,420.1000061035156,111858.0,0.007141156763660561,-1.7499856949398234,-0.4838723967690605,67.79359044115813,47.504025481533546,-0.860898878972705,-3.1610034420747297,-3.767731873490618,-18.10150011653559,13.83517816119575,4.399993896484375,-3.3084449375535314,3.3250061035156477,-16.391822425723717,23.041834632755013,-6.533408161104035,13.18342036813533,-20.99291389392033,42.51969828404457,-5.420354490919955,9.858414264619691,11,-0.2500152587890625,-2.1999969482421875,-4.425010681152344,-19.350006103515625,9.100006103515625,3,0.026471239725562645,1.7741938659486485,420.1000061035156,-2.695647270338944,423.0,1.727270205161165,429.6000061035156,0.026471239725562645 6064,2023-11-10,421.6000061035156,423.1000061035156,415.3999938964844,416.0,94193.0,-0.003545261116429832,-1.264703374427236,1.866668701171875,72.02270415771761,50.62123356801123,1.0821089744009669,-2.6805322291808693,-2.0952691384347872,-16.14572621212193,12.936114582451927,7.70001220703125,-1.762444498744287,2.38500518798827,-16.387800817244283,21.157811193220823,-7.001397814627978,11.771408190604518,-17.79533979270701,41.333414713541664,-11.315407659173623,9.386403002616273,11,1.2499847412109375,-0.6999969482421875,-2.9250106811523438,-17.850006103515625,10.79998779296875,4,0.052656502296165586,-1.7499856949398234,423.1000061035156,1.7741938659486485,420.1000061035156,-2.695647270338944,423.0,0.052656502296165586 6065,2023-11-13,420.2999877929688,423.5,419.1000061035156,421.70001220703125,93265.0,-0.0030835348475484192,-1.3157937005091633,-0.25000408717117695,63.15789106135501,53.48042501601769,2.8547780246865955,-2.6837416204143096,-0.6730245100343382,-14.402446820210173,12.003492691482094,4.399993896484375,-0.3517885889377794,1.824987792968784,-15.415591296249886,19.065566882187454,-6.7953017516405225,10.44527733757809,-14.899601827019637,32.66662597656288,-21.293754064110452,8.620289544609326,11,2.600006103515568,0.6000213623046307,-1.6249923706055256,-16.549987792968807,14.700012207031193,0,0.06780871003507749,-1.264703374427236,421.6000061035156,-1.7499856949398234,423.1000061035156,1.7741938659486485,420.1000061035156,0.06780871003507749 6066,2023-11-14,429.0,429.0,414.3999938964844,420.2999877929688,146131.0,0.02069953000169167,2.3563185329133374,-6.214186066788947,69.0978805808063,56.80794053622825,-5.078080994389893,-12.339307896189553,-9.111733545381071,-22.586543764219925,11.975583366814424,14.600006103515625,0.3728739169029609,10.730000305175793,-5.863738297047178,27.323738907398763,2.4331310040643075,19.026869606287278,-22.099637558218717,100.0,41.7930477467941,8.296869301111492,11,-6.600006103515625,-8.099990844726562,-10.325004577636719,-25.25,1.100006103515625,1,0.0030302745756849436,-1.3157937005091633,420.2999877929688,-1.264703374427236,421.6000061035156,-1.7499856949398234,423.1000061035156,0.0030302745756849436 6067,2023-11-15,423.3999938964844,429.5,422.70001220703125,429.0,157971.0,-0.013053627280922186,1.0606004559137001,-0.6436779593239882,61.24999931880442,58.53784873406805,0.9161222923810897,-6.987281590284738,-3.3616901955477942,-16.563413893553957,12.81790515605072,6.79998779296875,1.2662514089366255,5.059994506835949,-11.611624635203327,21.731613648875225,-3.275815064183689,13.395804077855587,-15.089653567420896,59.60262491486408,-0.9889811398126724,8.335809571019631,11,-1.0,-2.4999847412109375,-4.149993896484375,-19.599990844726562,6.0,2,0.0037789469215410154,2.3563185329133374,429.0,-1.3157937005091633,420.2999877929688,-1.264703374427236,421.6000061035156,0.0037789469215410154 6068,2023-11-16,421.0,428.3999938964844,417.7999877929688,423.3999938964844,162356.0,-0.005668384343602839,-1.4090872835597477,0.42856987155383347,51.5090539553105,59.64077417011224,2.6721997294662856,-4.370306105618056,-0.6752641430152835,-13.726005718208285,13.076398090208263,10.600006103515568,2.5363409771098304,2.38000030517577,-14.271806427276772,19.03180703762831,-5.945903061050501,10.70590367140204,-11.364280456891265,43.708632024850594,-16.075553673477494,8.325903366226258,11,1.399993896484375,-0.0999908447265625,2.649993896484375,-12.800003051757812,10.20001220703125,3,0.01472686985043059,1.0606004559137001,423.3999938964844,2.3563185329133374,429.0,-1.3157937005091633,420.2999877929688,0.01472686985043059 6069,2023-11-17,429.7999877929688,431.6000061035156,421.0,421.0,105360.0,0.020902583831279742,-1.4090956380610213,-3.666670905229987,59.10650632531737,60.91644051594431,-5.7267013750087585,-11.66553487879122,-8.919467936870717,-22.077674837959535,12.548630717989747,10.600006103515625,3.8786828990977824,9.84498901367192,-5.819722599246802,25.509700626590643,2.0126332072125592,17.67734482013128,-18.918411788657522,89.53478469154236,28.292509828134797,7.832355806459369,11,-6.799987792968807,-12.749984741210994,-3.4999847412109943,-18.949981689453182,1.8000183105468182,4,0.005584049516582423,-1.4090872835597477,421.0,1.0606004559137001,423.3999938964844,2.3563185329133374,429.0,0.005584049516582423 6070,2023-11-20,426.8999938964844,431.8999938964844,426.8999938964844,428.0,104735.0,-0.006747310327708367,-8.090858648911084,-0.12500086697785312,55.20132638802482,61.41408308959785,-3.6319162103746976,-6.865013179812877,-5.653566744880891,-18.83109030187677,11.478010402563427,5.0,4.2709903111745575,5.514994812011707,-6.65888223339573,17.688871857419144,-0.5719437106919827,11.601933334715397,-14.36094348423677,71.42857142857143,9.000551224842035,6.086938522703714,11,-3.75,-9.849990844726562,-0.5999908447265625,-16.04998779296875,4.20001220703125,0,0.012883579476774765,-1.4090956380610213,429.7999877929688,-1.4090872835597477,421.0,1.0606004559137001,423.3999938964844,0.012883579476774765 6071,2023-11-21,430.70001220703125,433.6000061035156,426.8999938964844,427.0,141076.0,0.008901425075841685,-2.435882187235907,-3.3636287973366623,57.34824826279032,61.83191116569827,-6.956358949306605,-9.42335326616444,-8.890906354424487,-22.37226924848767,10.96756929158972,6.70001220703125,5.411043697166292,8.220011901855457,-3.0971571490639462,19.53718095277486,2.561427376395784,13.87859642731513,-16.22486744635995,81.64562952089382,21.34756981972555,5.658584525459694,11,-6.70001220703125,-15.650009155273438,-4.4000091552734375,-19.850006103515625,-5.0,1,0.009983718762705429,-8.090858648911084,426.8999938964844,-1.4090956380610213,429.7999877929688,-1.4090872835597477,421.0,0.009983718762705429 6072,2023-11-22,429.2999877929688,435.0,427.5,430.2999877929688,150243.0,-0.0032505789978698463,-2.2608868720642454,-0.27026937859817557,52.04777401603061,60.08237600735077,-4.597559678143682,-6.7800187234550435,-6.952212395069296,-20.717321943484933,11.15488339993459,7.5,5.569491715447839,5.809988403320347,-3.982146134026891,15.602122940667584,0.9139211346467278,10.706055671993965,-12.529859671156203,66.86041766469744,9.397068071482238,4.896067268673616,11,-4.599990844726619,-13.949981689453182,-2.199989318847713,-18.449981689453182,1.4000244140624432,2,0.0018635414239345227,-2.435882187235907,430.70001220703125,-8.090858648911084,426.8999938964844,-1.4090956380610213,429.7999877929688,0.0018635414239345227 6073,2023-11-23,429.5,432.7999877929688,426.1000061035156,429.2999877929688,100429.0,0.0004659031276927905,-1.0303049919544442,-0.20001220703119316,55.515368310217085,58.24822757985071,-4.240159430178778,-5.804859601077737,-6.854805062107971,-20.50377863329288,11.281665971706742,6.699981689453182,5.957751142907341,5.074999999999989,-3.043299140941315,13.193299140941292,1.015850429529337,9.13414957047064,-10.177689815241138,60.71428571428571,2.8302916725594685,4.059149570470644,11,-4.8000030517578125,-14.149993896484375,-2.4000015258789062,-18.649993896484375,-4.29998779296875,3,-0.00023284308152649036,-2.2608868720642454,429.2999877929688,-2.435882187235907,430.70001220703125,-8.090858648911084,426.8999938964844,-0.00023284308152649036 6074,2023-11-24,428.5,430.2999877929688,426.8999938964844,428.8999938964844,77534.0,-0.002328288707799775,1.1250083446979773,-1.9998474214226007,48.90219098861592,56.664260905101926,-2.412126024414988,-4.317385492009066,-5.862685735552873,-19.147724590523126,11.298236172884257,3.399993896484432,6.357377227409472,3.625,-4.340150535116891,11.59015053511689,-0.3575752675584454,7.607575267558445,-6.982813241107351,26.966242049136763,-24.942937665089676,3.9825752675584463,11,-3.8000030517578125,-13.149993896484375,-0.149993896484375,-17.649993896484375,5.20001220703125,4,0.006301078662850124,-1.0303049919544442,429.5,-2.2608868720642454,429.2999877929688,-2.435882187235907,430.70001220703125,0.006301078662850124 6075,2023-11-27,426.7999877929688,428.5,425.0,428.5,107204.0,-0.003967356375802034,3.1176174918321187,4.250095368886712,54.203519508262765,55.009331897041534,0.34293799228339594,-2.127907676116706,-4.203365946430665,-17.062801662985123,11.139982608236018,3.5,5.567547772215505,1.544989013671909,-5.993952969629049,9.083930996972867,-2.2244819779785985,5.314460005322417,-3.3952071803211084,17.99987792968807,-34.47999112756614,3.769470991650483,11,-0.39999389648443184,-11.449981689453182,-2.3999786376953693,-15.949981689453182,0.9000244140624432,0,0.011246528696892133,1.1250083446979773,428.5,-1.0303049919544442,429.5,-2.2608868720642454,429.2999877929688,0.011246528696892133 6076,2023-11-28,433.70001220703125,434.0,425.7999877929688,426.1000061035156,138266.0,0.016166880532830552,1.0000074433283448,-4.470559724266836,63.821115266262275,55.29501144675907,-6.504271252719661,-8.43661820269233,-11.051847909692924,-23.586575757400283,11.220001780207161,8.200012207031193,4.8565519616287816,7.795013427734375,-0.31073071748824077,15.90075757295699,3.742141355123067,11.847885500345683,-8.70001220703125,87.0001220703125,29.02180550259655,4.052872072611306,11,-7.300018310546875,-17.050018310546875,-12.800003051757812,-22.850006103515625,-3.100006103515625,1,-0.005994941273542054,3.1176174918321187,426.7999877929688,1.1250083446979773,428.5,-1.0303049919544442,429.5,-0.005994941273542054 6077,2023-11-29,440.6000061035156,443.7999877929688,430.8999938964844,433.7999877929688,249169.0,0.01590960042027989,-1.047617086929046,0.8947385328284477,66.47831244425244,56.95826238997484,-11.966241812461647,-14.579835320298116,-17.954457791918117,-30.190920491184443,11.57920644941793,12.899993896484432,5.196431316019016,13.740007019042991,3.5793151335914217,23.90069890449456,8.659661076317207,18.820352961768776,-15.600006103515625,82.97880974874901,22.0931133703616,5.0803459427257875,11,-8.20001220703125,-16.70001220703125,-19.699996948242188,-29.75,-17.0,2,-0.033817507240305744,1.0000074433283448,433.70001220703125,3.1176174918321187,426.7999877929688,1.1250083446979773,428.5,-0.033817507240305744 6078,2023-11-30,439.8999938964844,439.8999938964844,428.8999938964844,438.8999938964844,1436651.0,-0.00158877030715876,21.0,0.14705842754114376,67.49517146408219,57.890336294282044,-9.27912554648941,-13.550711445587694,-17.258801731842766,-29.217085268022743,11.343691317386861,11.70001220703125,4.390043370996011,12.389994812011707,0.6742541797642048,24.10573544425921,6.532124495887956,18.24786512813546,-14.100006103515568,79.25533814472459,15.239745348212168,5.857870316123759,11,-5.5,-14.0,-20.92498779296875,-29.04998779296875,-29.79998779296875,3,-0.020913802721302166,-1.047617086929046,440.6000061035156,1.0000074433283448,433.70001220703125,3.1176174918321187,426.7999877929688,-0.020913802721302166 6079,2023-12-01,445.6000061035156,447.8999938964844,438.8999938964844,439.8999938964844,137776.0,0.01295751826805569,-1.337658631704939,5.70001220703125,72.31038096309427,59.79134235817865,-13.971457719692978,-18.44812342500279,-22.593988998726388,-34.604155636012194,11.374594486148316,9.0,4.632147179984372,16.980006408691395,2.929777473496472,31.030235343886318,9.954891941093933,24.005120876288856,-16.920018310546823,89.95638250662658,21.067576943437672,7.025114467597454,12,-9.150009155273438,-17.650009155273438,-26.625,-33.55000305175781,-34.899993896484375,4,-0.04578095515498115,21.0,439.8999938964844,-1.047617086929046,440.6000061035156,1.0000074433283448,433.70001220703125,-0.04578095515498115 6080,2023-12-04,438.2999877929688,443.8999938964844,438.20001220703125,443.8999938964844,127219.0,-0.016382446612559054,1.0357055274903133,-0.9824551071325217,58.40865218528611,59.90916501623373,-5.4582892264171505,-11.028333884790868,-15.05480758028881,-26.980969918199833,11.598472321219186,7.399993896484375,5.673883564812343,9.244989013671955,-5.456602059000602,23.94658008634451,1.894193477335648,16.59578455000826,-9.399993896484432,56.56107035197405,-8.045697857458123,7.350795536336282,12,-1.8499908447266193,-7.149993896484432,-20.324981689453182,-23.39997863769537,-19.899993896484432,0,-0.010495039274585505,-1.337658631704939,445.6000061035156,21.0,439.8999938964844,-1.047617086929046,440.6000061035156,-0.010495039274585505 6081,2023-12-05,434.7999877929688,439.5,431.5,436.7999877929688,173184.0,-0.007985398351535444,1.1621550287854376,0.357142467888462,60.71425908111301,60.87210780124289,-1.4701484565882765,-6.955598819247996,-11.383621674096332,-23.187647504910103,11.461162896736198,8.0,5.480595204632323,5.154989624023472,-9.470364052510718,19.78034330055766,-2.1576872142435946,12.467666462290538,13.100006103515568,31.052599455181216,-32.77492294330321,7.312676838267088,12,1.6500091552733807,-3.649993896484432,-16.824981689453182,-19.09999084472662,-16.199981689453182,1,-0.01632929113447501,1.0357055274903133,438.2999877929688,-1.337658631704939,445.6000061035156,21.0,439.8999938964844,-0.01632929113447501 6082,2023-12-06,435.8999938964844,438.8999938964844,433.0,436.3999938964844,154977.0,0.002529912912599519,1.1454523259943181,0.25,64.35448998420034,61.85423243168548,-1.715937841045161,-7.179304376010975,-12.105926684119481,-24.06958253955122,11.810917155580563,5.899993896484375,5.842142577915411,5.464996337890625,-8.688788542465659,19.61878121824691,-1.611896102287517,12.541888778068767,11.672000122070301,36.84210526315789,-28.310454341651578,7.076892440178153,12,0.5500030517578125,-4.75,-17.92498779296875,-17.949996948242188,-20.600006103515568,2,-0.012158724173387703,1.1621550287854376,434.7999877929688,1.0357055274903133,438.2999877929688,-1.337658631704939,445.6000061035156,-0.012158724173387703 6083,2023-12-07,434.2999877929688,437.0,429.5,434.6000061035156,129800.0,-0.0036705806972219257,1.941172950687243,0.6000366210936363,55.03354192638394,62.53549364699304,0.7113567124133624,-4.95104438678419,-10.271199008927738,-22.261789048692435,12.006238277052208,7.5,5.734836676340592,3.304991149902378,-10.509035253192906,17.11901755299766,-3.6020220516452923,10.212004351450048,12.950566345214781,26.086898832536704,-34.495115733522574,6.907013201547647,12,2.1500091552733807,-3.149993896484432,-16.324981689453182,-14.999984741210994,-18.199981689453182,3,-0.024637305987109226,1.1454523259943181,435.8999938964844,1.1621550287854376,434.7999877929688,1.0357055274903133,438.2999877929688,-0.024637305987109226 6084,2023-12-08,443.7999877929688,444.7999877929688,433.6000061035156,434.2999877929688,116292.0,0.02187428106612943,-1.0550494162443544,-31.664734004685076,66.47168386968988,63.89862302048493,-7.141062744872556,-13.38906606101591,-19.5985557229518,-31.167726765065765,13.017058731413202,11.199981689453182,6.432945059783208,11.694992065429744,-2.5027823170197507,25.89276644787924,4.596104874204968,18.79387925665452,2.740544179687447,93.46404707290318,32.83904957200909,7.098887191224753,12,-6.949996948242244,-12.649993896484432,-25.824981689453182,-23.049987792968807,-34.19998168945318,4,-0.07593506673365236,1.941172950687243,434.2999877929688,1.1454523259943181,435.8999938964844,1.1621550287854376,434.7999877929688,-0.07593506673365236 6085,2023-12-11,448.7999877929688,450.0,441.8999938964844,442.7999877929688,211573.0,0.011266336497360419,-1.0769278923275256,0.631578947368421,67.23803190561796,64.2782804248578,-9.713676398165603,-17.01690751515406,-24.18372089846929,-35.52578516365878,14.196675820940651,8.100006103515625,7.099980603613972,15.269992065429733,0.358026997065906,30.18195713379356,7.814009531247791,22.725974599611675,-19.299987792968807,94.146281916921,34.685684063905015,7.455982534181919,12,-9.34999084472662,-16.59999084472662,-30.174987792968807,-27.999984741210994,-42.19998168945318,0,-0.08489299603883471,-1.0550494162443544,443.7999877929688,1.941172950687243,434.2999877929688,1.1454523259943181,435.8999938964844,-0.08489299603883471 6086,2023-12-12,430.2999877929688,442.70001220703125,421.8999938964844,442.0,646073.0,-0.04122103498927465,2.1755664372807284,-1.950002034505199,50.71838979661992,62.52717790845418,9.223231924087827,1.6711590878067,-5.181939416113494,-16.674912014160896,14.10250933254752,26.899993896484432,7.929278968507958,-3.295007324218716,-18.134991910700023,11.544977262262591,-10.714999617459398,4.124984969021966,19.700012207031193,29.893210220454357,-27.44862823741535,7.419992293240655,12,5.650009155273381,1.9000091552733807,-10.249984741210994,-9.449981689453182,-19.899993896484432,1,-0.027655110932073512,-1.0769278923275256,448.7999877929688,-1.0550494162443544,443.7999877929688,1.941172950687243,434.2999877929688,-0.027655110932073512 6087,2023-12-13,425.0,431.0,423.7999877929688,430.0,282213.0,-0.012316960128566867,1.0571463448660552,0.42734998148080733,46.987954760492386,60.24859827472197,13.497000874481728,7.480700772499517,0.38160963632839184,-11.11517670353112,13.952515158268373,7.200012207031193,8.527582496000548,-8.674995422363281,-23.299252972216152,5.94926212748959,-15.987124197289745,-1.3628666474368174,25.0,11.03204779420948,-43.98781115522713,7.312128774926446,12,10.949996948242188,7.1999969482421875,-4.9499969482421875,-4.0999908447265625,-13.0,2,-0.015058809168198573,2.1755664372807284,430.2999877929688,-1.0769278923275256,448.7999877929688,-1.0550494162443544,443.7999877929688,-0.015058809168198573 6088,2023-12-14,427.20001220703125,437.2999877929688,423.6000061035156,433.7999877929688,331602.0,0.005176499310661775,1.0147068063297076,1.3199951171875113,49.14361901882277,57.67451361424735,10.399683112068999,6.0807573387437515,-1.6850325204407568,-13.134217501148498,14.566465612343055,13.699981689453182,8.083929087260685,-6.784983825683582,-20.513365555091184,6.943397903724019,-13.649174690387383,0.07920703902021842,22.237987670898463,18.86127102970196,-38.066919065062656,6.864190864703806,12,8.749984741210938,4.9999847412109375,-7.1500091552734375,-6.3000030517578125,-15.900024414062443,3,-0.027855861596500664,1.0571463448660552,425.0,2.1755664372807284,430.2999877929688,-1.0769278923275256,448.7999877929688,-0.027855861596500664 6089,2023-12-15,432.20001220703125,433.20001220703125,426.5,427.8999938964844,563525.0,0.01170411951574768,1.1269818202955837,-0.6515203358795513,53.40910316935541,57.11900816803285,3.686696156002654,1.338400752972916,-6.487588242937534,-17.893593405375157,14.867881614739298,6.70001220703125,6.957172934366838,-1.9049850463867415,-15.5208355291021,11.710865436328618,-8.712910287744421,4.902940194970938,16.68722755126953,36.65486147086006,-24.156615641122876,6.807925241357689,12,3.7499847412109375,-1.52587890625e-05,-10.32501220703125,-11.300003051757812,-24.100006103515625,4,-0.03725128562884783,1.0147068063297076,427.20001220703125,1.0571463448660552,425.0,2.1755664372807284,430.2999877929688,-0.03725128562884783 6090,2023-12-18,432.3999938964844,436.5,430.6000061035156,432.20001220703125,94879.0,0.0004627063484610172,-2.47059087522776,0.046507171600320786,49.103436025291266,55.82891671738599,2.8628465578727855,1.6565229563187245,-6.586892717945432,-17.847748439613497,15.260429518175556,5.899993896484375,5.76039679600342,-1.9800033569335938,-15.199538652692524,11.239531938825337,-8.58977100481303,4.629764290945843,15.9475009445801,50.48072479184243,-6.728155841859397,6.6097676478794565,12,3.5500030517578125,-0.1999969482421875,-10.524993896484375,-11.499984741210938,-14.199981689453125,0,-0.052728927185015206,1.1269818202955837,432.20001220703125,1.0147068063297076,427.20001220703125,1.0571463448660552,425.0,-0.052728927185015206 6091,2023-12-19,435.0,440.1000061035156,432.3999938964844,432.3999938964844,525812.0,0.006012965171636964,-4.923072408652887,13.001220814893943,45.89442624975444,53.77779852466976,0.32876947410164803,-0.6375068091713274,-9.157095303911206,-20.206667209261013,15.599183698378361,7.70001220703125,3.6508394311564984,0.4050033569336051,-12.701918538994335,13.511925252861545,-6.148457591030365,6.958464304897575,12.818544822172896,69.0908720999053,14.516225592146512,6.553460947963958,12,0.9499969482421875,-2.8000030517578125,-13.099998474121094,-14.099990844726562,-12.200012207031193,1,-0.06528734229076871,-2.47059087522776,432.3999938964844,1.1269818202955837,432.20001220703125,1.0147068063297076,427.20001220703125,-0.06528734229076871 6092,2023-12-20,430.1000061035156,434.6000061035156,427.8999938964844,434.0,145896.0,-0.011264353785021552,1.6274526230126198,-1.4999941312487528,43.23205491138945,52.46652218967037,4.827139553974746,4.559250678749322,-4.583434035784762,-15.02137628122199,15.621720548657006,7.100006103515625,2.8511018775821526,-4.534991455078114,-17.5786023314418,8.508619421285573,-11.056796893259957,1.9868139831037297,17.20016770014348,39.39393939393939,-11.560630440823708,6.521805438181831,12,5.8499908447265625,3.79998779296875,-8.450004577636719,-9.199996948242188,-15.300018310546818,2,-0.04580332928963016,-4.923072408652887,435.0,-2.47059087522776,432.3999938964844,1.1269818202955837,432.20001220703125,-0.04580332928963016 6093,2023-12-21,429.3999938964844,430.6000061035156,426.70001220703125,428.1000061035156,94019.0,-0.0016275568404962026,1.1080978538790187,-0.3333307249892406,37.982191143204346,49.30102299783865,5.318264721819048,5.5351779839799065,-4.169812072591128,-13.978162542473797,15.801167661587254,3.899993896484375,2.1130211119927367,-5.230003356933594,-18.281976715705696,7.821970001838508,-11.755990036319645,1.2959833224524573,17.392176309031242,21.323474963255507,-23.677394340077413,6.525986679386061,12,6.5500030517578125,4.5,-7.749992370605469,-8.499984741210938,-17.79998779296875,3,-0.040521644489540876,1.6274526230126198,430.1000061035156,-4.923072408652887,435.0,-2.47059087522776,432.3999938964844,-0.040521644489540876 6094,2023-12-22,431.20001220703125,432.70001220703125,427.6000061035156,429.20001220703125,61747.0,0.004191938370126769,1.04000244140625,1.5384759847880183,44.26496543971913,46.74846005718323,1.7243104371219715,4.161153764547407,-6.144495240073127,-15.502460608845695,16.063181771961045,5.100006103515625,1.06848849477484,-3.5649856567382585,-16.404111454545216,9.274140141068699,-9.984548555641766,2.8545772421652487,15.094314472303722,33.5821048484255,-9.545184984212938,6.419562898903481,12,1.0999908447265625,4.29998779296875,-9.550010681152344,-10.300003051757812,-27.100006103515625,4,-0.04615033360552845,1.1080978538790187,429.3999938964844,1.6274526230126198,430.1000061035156,-4.923072408652887,435.0,-0.04615033360552845 6095,2023-12-27,431.6000061035156,434.0,430.70001220703125,431.20001220703125,89006.0,0.0009276296038052134,-3.7142888283378745,0.1999969482421875,47.27892798217105,46.36629763335558,-1.5333257606409347,4.3628909769103075,-6.792255049268874,-15.581691277978962,16.673205333656984,3.29998779296875,0.7575667266827963,-3.4049926757812727,-15.788587486506344,8.978602134943799,-9.596790081143808,2.786804729581263,14.20643392016234,36.5671352863074,-7.753434494139661,6.191797405362522,12,0.25,4.3499908447265625,-11.575004577636719,-10.699996948242188,-29.899993896484375,2,-0.054448562714718096,1.04000244140625,431.20001220703125,1.1080978538790187,429.3999938964844,1.6274526230126198,430.1000061035156,-0.054448562714718096 6096,2023-12-28,431.1000061035156,433.70001220703125,428.2999877929688,430.8999938964844,76725.0,-0.0011584800577599808,-1.000000000000021,0.5000381475547417,45.87630001185047,46.24278043906204,-1.0146055708478343,4.90984823007301,-6.486463559858862,-14.653599470526046,16.53401715239516,5.400024414062443,-1.1305741404829632,-3.774992370605446,-16.270353390467108,8.720368649256216,-10.022672880536277,2.472688139325385,14.228304997618466,55.6961683026419,9.998786086342001,6.247680509930822,12,0.75,4.8499908447265625,-11.000007629394531,-10.199996948242188,-33.30001831054682,3,-0.02992343705369105,-3.7142888283378745,431.6000061035156,1.04000244140625,431.20001220703125,1.1080978538790187,429.3999938964844,-0.02992343705369105 6097,2023-12-29,425.70001220703125,431.7999877929688,425.0,430.0,129920.0,-0.012526081698054359,-1.3859555193866715,-21.49862679279829,43.0645358177923,45.56732675005865,5.023390621467001,9.630076321950298,-0.989589612650775,-8.87811544321545,15.251437334513685,6.799987792968807,-3.7950525559123776,-8.429986572265648,-21.260385450818035,4.400412306286739,-14.845186011541841,-2.014787132989454,19.159732550009835,7.777913411458333,-38.731178132876245,6.415199439276191,12,6.8499908447265625,10.249984741210938,-6.175010681152344,-4.8000030517578125,-24.900024414062443,4,-0.00681236629293791,-1.000000000000021,431.1000061035156,-3.7142888283378745,431.6000061035156,1.04000244140625,431.20001220703125,-0.00681236629293791 6098,2024-01-02,430.70001220703125,431.70001220703125,426.5,427.0,90714.0,0.011745360245769332,-1.2127654048438412,-0.8604703978651829,38.60871688179344,43.92283938477398,0.6393064913860371,4.11655523417852,-5.619841192285435,-13.455368169945586,14.209705723455373,6.0,-4.020418713575054,-2.9699874877929915,-15.587276162651051,9.647301187065068,-9.278631825222021,3.3386568496360383,13.700537532798705,63.333468967013886,21.823511786156217,6.308644337429026,1,1.8499908447265625,5.2499847412109375,-10.675010681152344,-9.800003051757812,-29.600006103515625,1,-0.036916702956626635,-1.3859555193866715,425.70001220703125,-1.000000000000021,431.1000061035156,-3.7142888283378745,431.6000061035156,-0.036916702956626635 6099,2024-01-03,425.20001220703125,429.7999877929688,424.0,426.0,115131.0,-0.012769909087804288,-2.6249785424097705,-0.21621220369178998,29.655193460398678,41.76192354423036,5.634458021240732,8.44274103241861,0.5901461949916325,-7.360721955519409,12.40033675166858,6.70001220703125,-3.625518377308879,-7.449987792968727,-19.28026582262794,4.380290236690485,-13.365126807798333,-1.5348487781391214,18.7505264159318,12.0001220703125,-21.90771412333249,5.9151390148296,1,6.8499908447265625,10.749984741210938,-5.175010681152344,-4.3000030517578125,-29.100006103515625,2,-0.03198496169584708,-1.2127654048438412,430.70001220703125,-1.3859555193866715,425.70001220703125,-1.000000000000021,431.1000061035156,-0.03198496169584708 6100,2024-01-04,433.70001220703125,433.70001220703125,425.20001220703125,425.20001220703125,223227.0,0.019990592088368286,1.0,-10.625162127107652,53.5416920979817,42.61161974958895,-2.9745468432436724,-0.44222012938359967,-6.9317146616231184,-15.173887442792989,10.669259277709928,8.5,-3.347165726110859,1.2800109863281364,-10.263140973395878,12.82316294605215,-4.491564993533871,7.051586966190143,9.809515521402204,100.0,62.875119161322594,5.7715759798619946,1,-4.4000091552734375,2.2499847412109375,-13.675010681152344,-12.800003051757812,-38.600006103515625,3,-0.06824995450861493,-2.6249785424097705,425.20001220703125,-1.2127654048438412,430.70001220703125,-1.3859555193866715,425.70001220703125,-0.06824995450861493 6101,2024-01-05,427.70001220703125,432.70001220703125,427.0,432.70001220703125,60907.0,-0.013834447385571713,1.2800048828125,-0.5882352941176471,52.772085760012835,43.671623177213775,2.1021125074377096,5.268724970278811,-0.3416271037694969,-8.551694004884325,9.839890463503053,6.70001220703125,-4.002477171926614,-4.364990234375,-16.035954421974054,7.305973953224054,-10.200472328174556,1.4704918594245555,15.377324844763223,38.14440773949976,-2.186813544019934,5.8354820937995315,1,1.29998779296875,8.249984741210938,-6.82501220703125,-6.8000030517578125,-24.5,4,-0.06079027182120933,1.0,433.70001220703125,-2.6249785424097705,425.20001220703125,-1.2127654048438412,430.70001220703125,-0.06079027182120933 6102,2024-01-08,430.6000061035156,431.20001220703125,425.8999938964844,428.70001220703125,95913.0,0.006780439124889792,2.419359919670017,-0.379998779296875,53.44128979409281,45.389300805090265,-0.8040523774442931,2.0567619389024685,-2.6153408994230176,-10.817491708773844,8.91386191756085,5.300018310546875,-4.220391506442809,-1.1999969482421875,-12.74431644771687,10.344322551232494,-6.972156697979528,4.572162801495153,12.053784085172651,68.04121440931257,23.961704654877984,5.772159749737338,1,-1.600006103515625,5.3499908447265625,-9.07501220703125,-9.699996948242188,-32.899993896484375,0,-0.07617282360804645,1.2800048828125,427.70001220703125,1.0,433.70001220703125,-2.6249785424097705,425.20001220703125,-0.07617282360804645 6103,2024-01-09,423.6000061035156,430.5,421.6000061035156,430.5,133745.0,-0.01625638620710379,1.579710657720733,-3.6315874010183267,41.63423431446765,45.09699734672899,5.90798639853773,8.657941993702309,4.8877072532367265,-3.366055977891733,8.502631777077253,9.0,-4.578351593886055,-7.664997863769543,-19.702695503315965,4.37269977577688,-13.683846683542754,-1.6461490439963313,18.638708159328587,16.528917282272324,-27.312877925935055,6.018848819773198,1,4.1999969482421875,12.199996948242188,4.54998779296875,-2.6999969482421875,-26.800018310546818,1,-0.05382440505672503,2.419359919670017,430.6000061035156,1.2800048828125,427.70001220703125,1.0,433.70001220703125,-0.05382440505672503 6104,2024-01-10,410.1000061035156,422.2999877929688,409.70001220703125,422.2999877929688,235561.0,-0.031869687926069035,1.0655728683314516,1.7681148523434507,32.76662783183731,43.48451955224746,17.99227260388659,20.557781884196856,18.463785682491675,10.485913440866057,7.744268465669607,13.899993896484375,-4.694703193178668,-19.479998779296864,-33.4148181591633,-5.545179399430424,-26.447408469230083,-12.512589089363644,31.31315983295542,1.6666412353515625,-39.62785236712833,6.967409689933209,1,11.600006103515625,19.75,20.04998779296875,10.800003051757812,-8.899993896484375,2,-0.021945866535120873,1.579710657720733,423.6000061035156,2.419359919670017,430.6000061035156,1.2800048828125,427.70001220703125,-0.021945866535120873 6105,2024-01-11,410.70001220703125,415.70001220703125,409.2999877929688,413.5,216778.0,0.001463072652001296,-1.2857080576778717,0.22950754060469813,30.622023076541183,41.789599892768656,15.774707434763457,17.873450612185707,17.958069686781187,10.276873322829601,6.507607687459083,6.400024414062443,-4.395532080503585,-16.974993896484364,-30.247975010473567,-3.70201278249516,-23.611484453478965,-10.338503339489762,28.81036450567342,5.983004074222618,-30.481997984852658,6.636490556994596,1,10.79998779296875,18.949981689453125,21.499984741210938,11.099990844726562,-7.400024414062443,3,-0.03554907638073279,1.0655728683314516,410.1000061035156,1.579710657720733,423.6000061035156,2.419359919670017,430.6000061035156,-0.03554907638073279 6106,2024-01-12,418.3999938964844,418.3999938964844,411.0,411.0,142449.0,0.01874843306693541,1.0,-2.642866485013624,41.06869297173187,41.56783957653971,6.798737505685381,9.735378238197995,10.395439741221935,2.919202095983451,7.2527328207808495,7.699981689453125,-4.657596910240841,-8.680012512207043,-22.512635745421278,5.152610721007193,-15.59632412881416,-1.763700895599925,18.6935517026414,41.55249296284927,5.232518181120163,6.916311616607107,1,3.100006103515625,11.25,15.400001525878906,3.4000091552734375,-14.0,4,-0.055688308156938815,-1.2857080576778717,410.70001220703125,1.0655728683314516,410.1000061035156,1.579710657720733,423.6000061035156,-0.055688308156938815 6107,2024-01-15,418.6000061035156,419.2999877929688,416.0,417.2999877929688,77563.0,0.0004780406547537641,1.4444519796999606,0.1756782949732482,41.69231708233173,41.910461821043974,6.13034717174105,9.519373785486607,10.3121453894733,3.1140400623777396,7.993076737344768,3.299987792968807,-5.255988782958866,-8.160000610351574,-22.482657990983455,6.162656770280307,-15.321329300667514,-0.9986719200356333,16.270054871117566,43.8679856394723,5.417615256444215,7.161328690315929,1,2.899993896484375,11.04998779296875,15.199989318847656,3.1999969482421875,-15.300018310546818,0,-0.03678928254166369,1.0,418.3999938964844,-1.2857080576778717,410.70001220703125,1.0655728683314516,410.1000061035156,-0.03678928254166369 6108,2024-01-16,415.2999877929688,418.6000061035156,414.0,418.1000061035156,126636.0,-0.007883464554300001,1.4210441779969323,-2.1538299021104286,38.04509442551694,42.84267303939045,7.840674060733534,12.524287854170723,13.518856946377753,6.771373787053392,8.38113072574136,4.600006103515625,-5.883092273551938,-10.865017700195267,-26.072120219358794,4.34208481896826,-18.46856895977703,-3.2614664406135034,17.52446732713122,46.15384615384615,6.794888464414036,7.60355125958175,1,6.200012207031193,14.350006103515568,18.500007629394474,6.500015258789006,-10.299987792968807,1,-0.042378945589353845,1.4444519796999606,418.6000061035156,1.0,418.3999938964844,-1.2857080576778717,410.70001220703125,-0.042378945589353845 6109,2024-01-17,416.1000061035156,416.3999938964844,405.1000061035156,412.0,180987.0,0.0019263624706524762,3.808524177158478,-1.4642783184924713,38.41554981798939,41.16199056383575,6.2738317207482055,11.021322181839423,12.74573710556831,6.2363576526997235,9.091150686828339,11.29998779296875,-5.912865098694397,-9.259999084472668,-24.822357451514847,6.302359282569512,-17.041178267993757,-1.478819900951578,14.842491630413917,77.46488862144155,36.19325560270858,7.781179183521097,1,2.8000030517578125,11.449996948242188,17.699989318847656,5.6999969482421875,-12.899993896484375,2,-0.046383124314940405,1.4210441779969323,415.2999877929688,1.4444519796999606,418.6000061035156,1.0,418.3999938964844,-0.046383124314940405 6110,2024-01-18,409.6000061035156,417.20001220703125,408.20001220703125,415.8999938964844,249503.0,-0.015621244663916123,1.022466362177509,-1.5365801010800229,35.25377722928947,39.21551183819982,10.052906510016328,16.575455997042127,18.997784091239396,12.963059375766193,9.488952912210882,9.0,-6.261795285469134,-14.61999969482423,-31.310446998558746,2.0704476089102855,-22.96522334669146,-6.274776042957001,18.758242467372497,31.690181708771537,-7.436417357940083,8.345223651867244,1,8.550003051757812,17.949996948242188,24.399986267089844,12.199996948242188,-4.800018310546818,3,-0.02050779729324881,3.808524177158478,416.1000061035156,1.4210441779969323,415.2999877929688,1.4444519796999606,418.6000061035156,-0.02050779729324881 6111,2024-01-19,406.6000061035156,410.6000061035156,404.6000061035156,408.8999938964844,106328.0,-0.007324218640860636,1.1052586493055927,0.36507813483951596,36.453902244231394,37.32802433265966,10.890349645086019,18.27571344078683,21.922629036799208,16.07721806119025,9.69662727280865,6.0,-5.690933823727391,-16.19999999999999,-33.83453865682634,1.434538656826362,-25.017269328413136,-7.382730671586842,19.43241822063527,13.60545912404056,-28.268479383202408,8.817269328413163,1,10.949996948242188,17.050003051757812,29.224990844726562,16.25,-3.70001220703125,4,-0.008116129515518655,1.022466362177509,409.6000061035156,3.808524177158478,416.1000061035156,1.4210441779969323,415.2999877929688,-0.008116129515518655 6112,2024-01-22,410.3999938964844,410.5,401.20001220703125,407.1000061035156,205880.0,0.009345764230021425,4.314278738839286,-1.4347849162752435,35.35352601237523,36.630167854649386,4.384762743317594,13.622616009201806,18.183582619552453,12.361953262931763,10.528636629527577,9.29998779296875,-7.4505648344193105,-11.415011596679676,-29.526980936389975,6.696957743030623,-20.470996266534826,-2.3590269268245265,13.060540241190267,52.873476532149574,13.147512106446577,9.05598466985515,1,1.350006103515625,10.250015258789062,23.675003051757812,12.45001220703125,2.0,0,-0.014619883258364275,1.1052586493055927,406.6000061035156,1.022466362177509,409.6000061035156,3.808524177158478,416.1000061035156,-0.014619883258364275 6113,2024-01-23,412.0,414.20001220703125,407.0,412.0,154127.0,0.003898650407678117,2.272714662227771,0.0,39.90825131542844,37.423681575048406,1.0798068632039417,11.227866785581682,16.567652818327474,10.815319552005008,11.332499950726904,7.20001220703125,-8.844007641873816,-8.945005798339821,-27.193989059677733,9.303977462998091,-18.069497429008777,0.17948583232913506,8.344061067384587,67.49992370605469,23.264389110972715,9.124491630668965,1,-1.75,8.650009155273438,22.074996948242188,10.850006103515625,1.0,1,-0.02111653448308537,4.314278738839286,410.3999938964844,1.1052586493055927,406.6000061035156,1.022466362177509,409.6000061035156,-0.02111653448308537 6114,2024-01-24,411.2999877929688,418.0,410.20001220703125,415.0,98010.0,-0.0016990587549300384,-1.6440800703460405,-100.0,30.555546725243417,37.41629531379309,2.199207236645748,10.920476548285535,17.291635694141007,11.576352660878854,11.770830898472795,7.79998779296875,-10.679071136209586,-8.650016784667912,-26.713829229165356,9.413795659829532,-17.681923006916634,0.38188943758080995,-10.099975585937557,60.11894598021477,21.98972744595362,9.031906222248717,1,-1.0499877929688068,9.35002136230463,22.77500915527338,11.550018310546818,4.5,2,-0.015317257427539643,2.272714662227771,412.0,4.314278738839286,410.3999938964844,1.1052586493055927,406.6000061035156,-0.015317257427539643 6115,2024-01-25,408.1000061035156,414.8999938964844,391.6000061035156,411.2999877929688,549191.0,-0.007780164805314627,3.480769512921561,0.8648570627340647,32.11678872765684,36.421639286673646,5.578200006447275,12.932693650075521,20.520808096551605,14.800206237628004,12.619647323657663,23.29998779296875,-11.475841569436852,-10.674998474121082,-28.604795481373515,7.25479853313135,-19.6398969777473,-1.7100999704948663,9.899993896484375,62.50001444961419,23.365905439141223,8.96489850362622,1,-2.6500091552734375,7.75,25.974990844726562,14.75,9.29998779296875,3,-0.012006845927959864,-1.6440800703460405,411.2999877929688,2.272714662227771,412.0,4.314278738839286,410.3999938964844,-0.012006845927959864 6116,2024-01-26,418.20001220703125,418.70001220703125,400.20001220703125,406.2999877929688,302458.0,0.024748850655380128,1.8682116259924109,-3.7187789084180474,40.00000984437517,36.233605149122916,-5.088239446555576,1.9148769490410587,10.287487201520207,4.800609377345268,13.630689460031482,18.5,-10.185451490173307,0.07000732421875,-16.895115784292216,17.035130432729716,-8.412554230036733,8.552568878474233,-26.600006103515625,98.15498196535411,60.08828750419369,8.482561554255478,1,-13.050003051757812,-2.350006103515625,15.874984741210938,4.649993896484375,-6.900024414062443,4,-0.03204214257035631,3.480769512921561,408.1000061035156,-1.6440800703460405,411.2999877929688,2.272714662227771,412.0,-0.03204214257035631 6117,2024-01-29,422.7999877929688,425.0,412.5,417.8999938964844,208373.0,0.010999463059939707,1.6881667503437323,0.4117633482074233,49.32884376793744,37.48735507605853,-10.090967817677722,-3.0709501313298233,5.785432834985613,0.30326350732417495,14.815054883069608,12.5,-8.61075839852208,4.814984130859443,-11.92580364111734,21.555771902836227,-3.5554097551289487,13.185378016847835,-31.199981689453182,93.41313590101356,50.44829456330019,8.370393885988388,1,-14.499984741210994,-9.699981689453182,11.27500915527338,0.05001831054681816,-14.5,0,-0.047067158162333755,1.8682116259924109,418.20001220703125,3.480769512921561,408.1000061035156,-1.6440800703460405,411.2999877929688,-0.047067158162333755 6118,2024-01-30,414.7999877929688,421.20001220703125,412.3999938964844,420.7999877929688,170081.0,-0.01892147642141684,1.5882220945679533,-1.2244913211636412,54.343790350467046,39.25715957966715,-2.4242916977898403,3.875481865081781,13.86978309272871,8.440251274271816,16.066216135343065,10.399993896484432,-8.545824931361835,-2.390014648437443,-18.064591632882014,13.284562336007127,-10.227303140659728,5.447273843784842,-21.863981933593834,69.4610357156238,20.39351511493055,7.837288492222293,1,-6.499984741210994,-1.9999847412109943,20.125007629394474,8.050018310546818,-10.0,1,-0.005785906381661432,1.6881667503437323,422.7999877929688,1.8682116259924109,418.20001220703125,3.480769512921561,408.1000061035156,-0.005785906381661432 6119,2024-01-31,411.6000061035156,414.20001220703125,398.7999877929688,400.2999877929688,362790.0,-0.007714517318284764,-1.1538468104903599,-1.8833363850911364,50.7936456676597,40.98381162837496,0.07849075242984327,6.328826355084686,16.834976780560794,11.839839463734734,17.74725804852153,16.0,-8.664973139356164,-4.909996032714844,-20.298840396887783,10.478848331458096,-12.604418214801342,2.7844261493716544,-17.38144047851563,59.88025046347438,5.141295378301528,7.694422182086479,1,-3.3000030517578125,1.1999969482421875,23.324989318847656,11.25,2.699981689453182,2,0.003401345665024813,1.5882220945679533,414.7999877929688,1.6881667503437323,422.7999877929688,1.8682116259924109,418.20001220703125,0.003401345665024813 6120,2024-02-01,404.1000061035156,407.6000061035156,397.1000061035156,404.6000061035156,254678.0,-0.01822157407382008,2.230769230769231,-0.04424771591151559,37.34514354604535,41.08283843968763,7.50555974461912,12.118909819911437,24.101687078114537,19.414830905969325,19.366845756213273,14.5,-8.440293359258533,-10.929995727539051,-24.994374463524082,3.1343830084459796,-17.962185095531538,-3.897806359546564,-8.650183103515644,25.089611223470758,-30.023655516162204,7.0321893679925065,2,4.1999969482421875,8.699996948242188,29.79999542236328,18.75,11.79998779296875,3,0.028953183649435665,-1.1538468104903599,411.6000061035156,1.5882220945679533,414.7999877929688,1.6881667503437323,422.7999877929688,0.028953183649435665 6121,2024-02-02,401.70001220703125,406.20001220703125,400.2999877929688,404.7999877929688,133183.0,-0.005939108785535607,-1.0000000000000193,6.199951171875114,35.60477072557515,41.11075451893206,10.21121231344324,13.14513420295151,26.1131885146238,21.948473894445442,21.073957996115094,5.900024414062443,-8.400088528817378,-12.029989624023415,-25.96926786017491,1.9092886121280799,-18.999628742099162,-5.060350505947667,-5.068182127031264,16.487480680399944,-38.39388706800864,6.969639118075742,2,6.5999908447265625,10.949996948242188,32.199989318847656,21.149993896484375,13.699981689453125,4,0.03908384668248788,2.230769230769231,404.1000061035156,-1.1538468104903599,411.6000061035156,1.5882220945679533,414.7999877929688,0.03908384668248788 6122,2024-02-05,397.7999877929688,402.7999877929688,396.7999877929688,400.0,148982.0,-0.009708798345896996,-1.8571345530641785,0.7096869462492303,35.244516355469656,40.592561745603305,13.562173764118654,15.243407769869634,29.616525847930177,25.951245881359227,23.101837103661953,6.0,-7.617820146877648,-14.290013122558548,-27.5748898613258,-1.0051363837912959,-20.932451491942174,-7.647574753174922,27.200012207031193,4.098356555019145,-49.743586193389355,6.642438369383637,2,10.500015258789006,14.85002136230463,36.1000137329101,25.050018310546818,20.600006103515568,0,0.03393665262510259,-1.0000000000000193,401.70001220703125,2.230769230769231,404.1000061035156,-1.1538468104903599,411.6000061035156,0.03393665262510259 6123,2024-02-06,400.7999877929688,406.3999938964844,399.3999938964844,402.70001220703125,218916.0,0.007541478361133835,-1.9787156678137783,0.8636426688861111,37.56095455061981,41.37094039286735,9.841293967436513,11.012313998540606,26.24007222325855,22.946340556781195,24.871342825674212,8.600006103515568,-6.661026023718023,-10.150012207031182,-23.186882169298542,2.8868577552361785,-16.668447188164862,-3.6315772258975016,23.636011962890564,22.98847349183751,-26.714237625602202,6.518434981133669,2,7.500015258789006,11.85002136230463,33.45001220703119,22.050018310546818,25.800018310546818,1,0.018712575420221977,-1.8571345530641785,397.7999877929688,-1.0000000000000193,401.70001220703125,2.230769230769231,404.1000061035156,0.018712575420221977 6124,2024-02-07,401.1000061035156,405.20001220703125,398.5,401.0,207908.0,0.0007485487018072945,-1.6274526230126198,-0.052634115001607744,42.31464568145823,42.50403560995639,8.875616790576942,10.544066765593755,25.59156278987956,22.49461742546515,25.479480552600176,6.70001220703125,-5.881412243159502,-9.399993896484375,-23.161571128601793,4.361583335633043,-16.280782512543112,-2.5192052804256377,22.783273413085908,39.81491685386877,-11.663682520264466,6.880788616058719,2,9.79998779296875,11.550003051757812,33.149993896484375,21.75,19.29998779296875,2,0.009224586470084173,-1.9787156678137783,400.7999877929688,-1.8571345530641785,397.7999877929688,-1.0000000000000193,401.70001220703125,0.009224586470084173 6125,2024-02-08,396.1000061035156,402.3999938964844,395.6000061035156,401.6000061035156,158644.0,-0.012465719082311866,-1.0923039362980769,-54.99664327128471,40.83769438316665,42.59711166982211,13.403979408195028,15.172068440864905,30.232590957572484,27.30591094928036,26.155715737151674,6.79998779296875,-5.798940595852798,-13.669993591308582,-28.86155356126318,1.521566378646014,-21.26577357628588,-6.074213606331284,27.24160757861324,4.62963486241643,-49.5064808698249,7.595779984977304,2,14.199996948242188,16.550003051757812,37.899993896484375,26.75,27.399993896484375,3,0.04594794599598373,-1.6274526230126198,401.1000061035156,-1.9787156678137783,400.7999877929688,-1.8571345530641785,397.7999877929688,0.04594794599598373 6126,2024-02-09,395.1000061035156,396.70001220703125,392.0,395.6000061035156,141173.0,-0.0025246149573112664,2.48147478355223,0.09090909090909091,35.963313951404814,41.11205280131849,12.049818214422714,15.111779424423105,30.63215537370195,28.115860498495863,27.34402919673043,4.70001220703125,-5.153209831274239,-13.504994201660168,-29.464212217815884,2.454223814495549,-21.484603209737998,-5.525385193582338,27.1319432754687,21.527829287986453,-31.414389457383198,7.979609008077853,2,11.5,17.050003051757812,37.524993896484375,27.75,26.100006103515625,4,0.05264486831599591,-1.0923039362980769,396.1000061035156,-1.6274526230126198,401.1000061035156,-1.9787156678137783,400.7999877929688,0.05264486831599591 6127,2024-02-12,403.20001220703125,404.3999938964844,394.8999938964844,395.3999938964844,191931.0,0.02050115408348896,-1.159086416584882,-15.60003662109375,42.78689525166496,39.82795334589604,0.9802592841450632,6.112268296979323,21.791015325076785,19.80391343527782,28.35175944326236,9.5,-4.245216975368294,-4.634988403320335,-20.04014682404204,10.77017001740137,-12.337567613681188,3.067590807040517,17.21802020921399,77.77789551539762,25.575123879159207,7.702579210360838,2,-0.100006103515625,8.199996948242188,29.274986267089844,19.649993896484375,25.099975585937557,0,0.03025789017880487,2.48147478355223,395.1000061035156,-1.0923039362980769,396.1000061035156,-1.6274526230126198,401.1000061035156,0.03025789017880487 6128,2024-02-13,397.70001220703125,409.7999877929688,395.3999938964844,403.20001220703125,163655.0,-0.013640872602890486,-1.851473600879881,-0.7051265498393918,39.66567012996405,38.5915116194854,4.246058699730213,10.778748333338285,26.493257261283702,25.061032202061483,28.96310515281884,14.399993896484432,-4.71867800335724,-9.254989624023438,-24.873930909077046,6.363951661030171,-17.06446026655027,-1.4455189814966047,21.012938264239267,32.022562449637284,-18.386607185130977,7.809470642526806,2,3.199981689453125,13.349990844726562,34.774986267089844,26.449981689453125,34.699981689453125,1,0.0520492357407254,-1.159086416584882,403.20001220703125,2.48147478355223,395.1000061035156,-1.0923039362980769,396.1000061035156,0.0520492357407254 6129,2024-02-14,396.7999877929688,398.70001220703125,395.3999938964844,395.3999938964844,117499.0,-0.0022630736395198303,-3.71433242506812,-0.25454434481535126,41.102352063107475,39.00897923249231,3.1580222346353253,10.70771777822057,26.384860662317465,25.860567107131203,28.74508339031385,3.300018310546875,-6.442084563453818,-9.190013122558526,-24.81480768453781,6.43478143942076,-17.00241040354814,-1.377615841568911,20.31018565002546,26.966242049136994,-21.008292247978353,7.812397280989633,2,4.100006103515568,11.500015258789006,35.000015258789006,30.200012207031193,46.80001831054682,2,0.07510085490752338,-1.851473600879881,397.70001220703125,-1.159086416584882,403.20001220703125,2.48147478355223,395.1000061035156,0.07510085490752338 6130,2024-02-15,401.20001220703125,402.2999877929688,395.0,396.7999877929688,151271.0,0.011088771545926024,1.212125695895812,3.1428882833785785,35.29413007024314,38.974463604122086,-1.8960127282258554,5.951243745231011,21.242089860884732,21.36066819896621,28.484438141006734,7.299987792968807,-7.98247145505411,-4.369989013671898,-20.037732167186732,11.297754139842937,-12.203860590429315,3.4638825630855195,14.403550829383335,51.68549728256194,9.642947849834755,7.833871576757421,2,-0.300018310546875,7.0999908447265625,24.574996948242188,27.79998779296875,43.09997558593756,3,0.04785638361233491,-3.71433242506812,396.7999877929688,-1.851473600879881,397.70001220703125,-1.159086416584882,403.20001220703125,0.04785638361233491 6131,2024-02-16,403.2999877929688,405.6000061035156,401.1000061035156,401.6000061035156,293280.0,0.005234236096817169,-2.3333559391000644,0.38635733111390336,32.36891249354328,38.65495206390804,-4.185292490550296,3.78544456891683,18.521288689686855,19.156048280200537,27.750509315767648,4.5,-9.130528523834016,-2.105012512206997,-17.796571614928098,13.586546590514104,-9.950792063567576,5.740767039153582,10.887361461260923,56.37582105631843,19.970785589085324,7.845779551360563,2,-2.399993896484432,5.000015258789006,22.27500915527338,25.700012207031193,44.20001220703119,4,0.05008681581562735,1.212125695895812,401.20001220703125,-3.71433242506812,396.7999877929688,-1.851473600879881,397.70001220703125,0.05008681581562735 6132,2024-02-19,404.3999938964844,405.5,400.1000061035156,403.1000061035156,105674.0,0.0027275133568320786,2.0857107979910716,0.7647069383358509,39.25621684606223,38.843314541179424,-4.7501630733785305,2.3324731020486524,16.76497717927475,18.05093803575744,26.723560780044348,5.399993896484375,-8.810349945772032,-0.7050064086914176,-16.222934617577607,14.812921800194772,-8.46397051313454,7.053957695751706,8.45611440249155,63.513524659460415,29.997299443931574,7.758964104443096,2,-3.5,3.9000091552734375,21.175003051757812,25.25,42.39999389648443,0,0.041543072611537335,-2.3333559391000644,403.2999877929688,1.212125695895812,401.20001220703125,-3.71433242506812,396.7999877929688,0.041543072611537335 6133,2024-02-20,403.2999877929688,405.6000061035156,399.1000061035156,404.3999938964844,122946.0,-0.0027200942633969216,2.71425332856682,-0.8461664866894723,41.0367126494815,38.701321982070894,-3.6411435706750126,2.895743430993491,17.233944983631943,19.07392677833076,26.27127330532084,6.5,-8.168873857184678,-1.3700119018554346,-16.558383452861165,13.818359649150295,-8.9641976773583,6.22417387364743,8.304754008068585,78.30172654538389,46.1325702347837,7.5941857755028765,2,-2.399993896484432,5.000015258789006,22.27500915527338,26.350006103515568,41.90002441406244,1,0.061988595974948435,2.0857107979910716,404.3999938964844,-2.3333559391000644,403.2999877929688,1.212125695895812,401.20001220703125,0.061988595974948435 6134,2024-02-21,405.0,405.7999877929688,400.8999938964844,404.0,144988.0,0.004215254794165402,2.7692614676744176,-0.9090858648911553,51.111101064194536,39.84281161329621,-5.285601242591383,0.7373567538041925,14.603377874646583,17.218181484974707,26.358983072314423,4.899993896484432,-7.112706168545856,0.6449996948242074,-14.222337588272467,15.512336977920882,-6.788668946724158,8.078668336372573,5.4284572929751675,92.59269724832811,57.06898474334662,7.433668641548347,2,-4.100006103515625,3.3000030517578125,20.574996948242188,24.649993896484375,30.399993896484375,2,0.06765430591724542,2.71425332856682,403.2999877929688,2.0857107979910716,404.3999938964844,-2.3333559391000644,403.2999877929688,0.06765430591724542 6135,2024-02-22,403.20001220703125,412.2999877929688,402.1000061035156,407.70001220703125,124848.0,-0.0044444143036265205,-2.0447651061736662,-4.5,51.8796952225943,41.61129842120616,-2.651385317322024,2.267692973123758,15.271519118503193,18.93980396038512,24.757110678265278,10.199981689453182,-6.411094071717002,-0.9099884033203125,-15.678643632287105,13.85866682564648,-8.29431601780368,6.4743392111630556,-11.20001220703125,31.060695385596937,-6.587139635849653,7.384327614483387,2,0.3999786376953125,5.0999908447265625,20.024993896484375,24.349990844726562,32.0,3,0.10019839452718116,2.7692614676744176,405.0,2.71425332856682,403.2999877929688,2.0857107979910716,404.3999938964844,0.10019839452718116 6136,2024-02-23,404.7999877929688,407.3999938964844,401.7999877929688,403.20001220703125,117851.0,0.003968193297365419,-1.5454431960050337,-0.35555013020834597,59.308501572140784,43.44703245681459,-3.051631470786049,-0.4086009042455885,13.131354155925521,17.415272407516,23.570015859804304,5.600006103515568,-6.089939794138957,1.359988403320358,-11.850909927385203,14.570886734025919,-5.245460762032394,7.96543756867311,-12.393988037109409,43.18173936564989,1.2368273861296473,6.6054491653527725,2,-1.1499938964844318,3.5000152587890057,18.050018310546818,22.750015258789006,28.200012207031193,4,0.09757905432596492,-2.0447651061736662,403.20001220703125,2.7692614676744176,405.0,2.71425332856682,403.2999877929688,0.09757905432596492 6137,2024-02-26,402.8999938964844,406.0,402.0,404.0,93810.0,-0.004693660953014045,-1.7586264956275586,-0.6875143053330037,52.87671828452887,44.91492669621068,-1.3395373310427772,-0.08000759042499794,14.628803634237329,19.287818620296378,23.112724832929477,4.0,-5.272584968340084,0.45499420166015625,-9.11127529009326,10.021263693413573,-4.328140544216581,5.238128947536893,-10.096114379882806,28.787826243766307,-14.912388869976606,4.783134745876717,2,0.75,5.4000091552734375,17.70001220703125,24.400009155273438,30.300018310546875,0,0.11069746036028616,-1.5454431960050337,404.7999877929688,-2.0447651061736662,403.20001220703125,2.7692614676744176,405.0,0.11069746036028616 6138,2024-02-27,412.3999938964844,413.0,400.5,402.8999938964844,148703.0,0.02357905223111212,1.3364459326104192,-8.636315716465528,62.36322185405258,47.27724556187125,-9.538091362973717,-10.296958515938059,4.757426632241504,9.735498575225051,22.914117330307537,12.5,-3.75389250104962,10.074993896484386,1.120637566957214,19.02935022601156,5.5978157317208,14.552172061247973,-19.20619221435544,95.199951171875,48.901172859964895,4.477178164763588,2,-8.399993896484375,-4.0999908447265625,3.8000106811523438,13.20001220703125,25.600006103515625,1,0.08341414744326858,-1.7586264956275586,402.8999938964844,-1.5454431960050337,404.7999877929688,-2.0447651061736662,403.20001220703125,0.08341414744326858 6139,2024-02-28,413.0,414.70001220703125,411.70001220703125,412.0,138289.0,0.0014549129786511905,-2.7500572213321126,0.10526315789473684,70.46003196585585,51.1845679947171,-8.491427724138589,-11.369629682501397,3.6241690553014223,9.087727081756043,21.79676120985007,3.0,-3.141680586488576,10.605000305175793,1.3292339195208456,19.88076669083074,5.967117112348319,15.242883498003266,-19.01395038515625,88.02809334072631,34.952387719122456,4.637883192827483,2,-6.0999908447265625,-4.6999969482421875,2.4500045776367188,12.600006103515625,24.0,2,0.07796613125189156,1.3364459326104192,412.3999938964844,-1.7586264956275586,402.8999938964844,-1.5454431960050337,404.7999877929688,0.07796613125189156 6140,2024-02-29,415.7999877929688,417.20001220703125,407.0,413.8999938964844,484316.0,0.006779631459972846,3.3403912707533876,1.8999938964844318,74.01389647107814,55.811788436665424,-10.060593979809653,-13.964087630837469,0.30602440755393445,6.204675696759011,20.28777672257821,10.20001220703125,-1.6666196214942488,12.819989013671943,1.7829086390822226,23.857069388261664,7.301448826377111,18.338529200966775,-20.571100422593815,91.61662640298557,33.12308824493641,5.518540187294858,2,-7.649978637695369,-7.499984741210994,-0.3499832153320881,9.800018310546818,22.600006103515568,3,0.04713806320089309,-2.7500572213321126,413.0,1.3364459326104192,412.3999938964844,-1.7586264956275586,402.8999938964844,0.04713806320089309 6141,2024-03-01,417.3999938964844,418.2999877929688,412.6000061035156,418.0,131253.0,0.00384801863994344,8.50011444266342,-0.3157937005091539,69.39887885440706,59.16097310425929,-10.560754715460746,-15.101863256230615,-1.8880484035263407,4.478971609837288,18.742739023538025,5.699981689453182,-0.08928366205634575,13.634996032714866,0.881421900202497,26.388570165227236,7.258208966458653,20.01178309897108,-20.413416539176865,94.94385104668477,37.28316289159814,6.376787066256194,3,-8.699996948242188,-8.899993896484375,-6.749992370605469,3.4000091552734375,17.600006103515625,4,0.042644989388670895,3.3403912707533876,415.7999877929688,-2.7500572213321126,413.0,1.3364459326104192,412.3999938964844,0.042644989388670895 6142,2024-03-04,411.2999877929688,418.3999938964844,407.70001220703125,417.0,142400.0,-0.014614293705592085,1.5176427504595589,9.499923706830687,68.27953107951811,62.18795292981891,-3.7761577101390458,-8.367626660296594,3.692725636568923,10.268038093077791,16.708100254535807,10.699981689453125,1.4938120913817556,6.859989929199287,-5.992919473712902,19.712899332111476,0.43353522774322073,13.286444630655353,-12.182069392095173,60.3351479080111,-0.5451028259443973,6.426454701456089,3,-1.8499908447266193,-2.799987792968807,-0.7999801635742756,9.500015258789006,22.300018310546818,0,0.052759574157716926,8.50011444266342,417.3999938964844,3.3403912707533876,415.7999877929688,-2.7500572213321126,413.0,0.052759574157716926 6143,2024-03-05,408.2999877929688,411.7999877929688,405.0,410.0,120689.0,-0.007293946241277438,1.5660390395577484,0.2982471168981288,64.63104780156894,63.690169233971616,0.008581852664178768,-5.035087631129443,6.150494808988981,12.963641246456973,15.173322468521015,6.799987792968807,3.1039320921535705,3.484989929199287,-9.358394028108705,16.32837388650728,-2.936702049454709,9.906681907853283,-6.868220332621888,24.62678579155616,-38.86855461863483,6.421691978654003,3,1.1500091552733807,-1.6999816894531818,2.400016784667912,12.500015258789006,23.100006103515568,1,0.06098463178668556,1.5176427504595589,411.2999877929688,8.50011444266342,417.3999938964844,3.3403912707533876,415.7999877929688,0.06098463178668556 6144,2024-03-06,404.7999877929688,412.8999938964844,404.7999877929688,409.0,114312.0,-0.008572128593289818,-2.8571345530641787,2.4705776756543774,54.68747268117851,64.00214450714763,3.8858668702732757,-1.3108918207142892,8.998385202298607,16.183703219840538,13.439427677302577,8.100006103515568,4.0578380883231375,-0.20000915527339203,-12.924118039830716,12.524099729283932,-6.562063597552026,6.162045287005242,-1.3320331602853912,0.0,-62.30456907203499,6.362054442278662,3,4.650009155273381,0.40000915527338066,5.750015258789006,16.000015258789006,25.400024414062443,2,0.08201584290563524,1.5660390395577484,408.2999877929688,1.5176427504595589,411.2999877929688,8.50011444266342,417.3999938964844,0.08201584290563524 6145,2024-03-07,414.2999877929688,417.1000061035156,402.1000061035156,404.3999938964844,176973.0,0.023468380154346047,-1.0689698717206688,-2.3571345530641468,62.00873682513159,64.30217064636885,-4.329289679146484,-9.884254990336274,-1.0696736335042374,6.419440509210347,11.41826111927238,15.0,5.268011250041013,8.389991760253963,-4.257096723535653,21.03708024404358,2.066447518359155,14.713536002148771,4.100006103515568,74.84656948464607,11.304936088810976,6.3235442418948145,3,-4.849990844726619,-9.09999084472662,-3.7499847412109943,6.500015258789006,10.300018310546818,3,0.05479124517467926,-2.8571345530641787,404.7999877929688,1.5660390395577484,408.2999877929688,1.5176427504595589,411.2999877929688,0.05479124517467926 6146,2024-03-08,415.8999938964844,419.3999938964844,413.70001220703125,414.3999938964844,194319.0,0.0038619506412225224,-2.9310714962220867,0.15151524492683396,62.41900975376331,65.36242525406156,-4.681484607164748,-10.378174557899342,-3.2147395441845674,4.5937271027144675,9.135867708819346,5.699981689453125,5.903159254561501,8.949998474121116,-3.370880033895446,21.27087698213768,2.789559220112835,15.110437728129398,-13.79998779296875,79.76877185183618,15.553403415684002,6.160439254008287,3,-5.9499969482421875,-10.199996948242188,-5.3499908447265625,4.9000091552734375,-2.899993896484375,4,0.05409954395334804,-1.0689698717206688,414.2999877929688,-2.8571345530641787,404.7999877929688,1.5660390395577484,408.2999877929688,0.05409954395334804 6147,2024-03-11,415.3999938964844,417.8999938964844,411.7999877929688,415.8999938964844,117782.0,-0.0012022120878522058,1.711113823784697,-0.3333333333333333,63.23852401707644,65.4596810499531,-2.4830065489181266,-9.39922232257868,-3.102762770340746,5.040056347281961,7.708691201023113,6.100006103515568,6.704898695815189,7.839999389648426,-4.900052222908698,20.58005100220555,1.4699735833698355,14.210025195927017,-13.29998779296875,76.87859640209848,13.848347104177492,6.370025806278563,3,-4.649993896484375,-9.699996948242188,-4.92498779296875,5.4000091552734375,-4.79998779296875,0,0.047183453036833356,-2.9310714962220867,415.8999938964844,-1.0689698717206688,414.2999877929688,-2.8571345530641787,404.7999877929688,0.047183453036833356 6148,2024-03-12,418.3999938964844,421.0,416.3999938964844,416.8999938964844,198229.0,0.007221954848529943,-2.6800048828125,-3.0,64.25532191195998,64.77026882174245,-5.076220899537816,-11.350883431615102,-6.625115538244927,2.1086688484112983,7.010578171604166,5.600006103515625,7.205698878656449,9.805000305175781,-2.9256442015865787,22.53564481193814,3.4396780517946013,16.17032255855696,-15.953988037109355,86.24334950711673,25.839168973659383,6.3653222533811835,3,-6.8499908447265625,-11.899993896484375,-7.92498779296875,2.4000091552734375,-2.199981689453125,1,0.03632890159838742,1.711113823784697,415.3999938964844,-2.9310714962220867,415.8999938964844,-1.0689698717206688,414.2999877929688,0.03632890159838742 6149,2024-03-13,426.6000061035156,427.3999938964844,416.8999938964844,418.8999938964844,223588.0,0.01959849982469164,1.2580674800322895,5.133341471354167,71.91010914893094,64.5365146748372,-12.453850716434374,-18.13360283122273,-15.085656871378774,-5.777955884500443,6.529184879651415,10.5,8.466206439530879,16.5150115966797,2.6701152950410005,30.359907898318397,9.592563445860378,23.43745974749902,-23.411840478515614,96.83799138752518,31.370342894759176,6.922448150819349,3,-11.850006103515625,-16.900009155273438,-16.125,-5.8000030517578125,-6.800018310546818,2,0.011251729311518188,-2.6800048828125,418.3999938964844,1.711113823784697,415.3999938964844,-2.9310714962220867,415.8999938964844,0.011251729311518188 6150,2024-03-14,420.3999938964844,429.20001220703125,419.8999938964844,426.8999938964844,168422.0,-0.01453354926939876,-1.4800048828125,-0.8441545058934502,63.448274047707336,63.875336362981685,-6.18290605524362,-10.984610866388607,-9.49761234953138,0.7792152058967758,6.52968104615736,9.300018310546875,8.383881220120202,9.355000305175793,-4.558339123033875,23.26833973338546,2.3983305910709305,16.311670019280655,-15.759118575195316,49.42525308507711,-18.082267514271983,6.956669714104846,3,-4.7499847412109375,-9.79998779296875,-8.624992370605469,0.4000091552734375,-2.399993896484375,3,0.023311176148494317,1.2580674800322895,426.6000061035156,-2.6800048828125,418.3999938964844,1.711113823784697,415.3999938964844,0.023311176148494317 6151,2024-03-15,423.5,426.5,419.7999877929688,420.2999877929688,261072.0,0.007373944216276351,-2.190472730443435,-0.49230957031249123,67.3986412470546,63.777459714930174,-9.305167750794112,-13.168863849434501,-12.99275371784995,-2.109634744052073,6.914142907720734,6.700012207031193,8.005105853913449,11.445005798339821,-3.022743176373581,25.912754773053223,4.211131310983092,18.67888028569655,-16.894393727851593,67.24135511887796,-4.950629111500888,7.233874487356701,3,-7.8499908447265625,-12.899993896484375,-12.024993896484375,-2.6999969482421875,-5.5,4,0.002597417009482017,-1.4800048828125,420.3999938964844,1.2580674800322895,426.6000061035156,-2.6800048828125,418.3999938964844,0.002597417009482017 6152,2024-03-18,421.20001220703125,425.0,421.0,423.5,61028.0,-0.005430903879501181,-1.9629495671044601,-0.7187434435140985,58.46155110194804,63.09196008163897,-6.094031175414955,-10.061590678289292,-11.216263856399564,0.385488147661988,7.216029781782445,4.0,7.12166287410065,8.305017089843773,-6.241967808553056,22.852001988240602,1.0315246406453298,15.578509539042216,-12.786853460092232,37.500089406839265,-30.46867903715048,7.273492449198421,3,-5.5500030517578125,-9.150009155273438,-11.825004577636719,-0.4000091552734375,3.199981689453125,0,-0.019468214552189278,-2.190472730443435,423.5,-1.4800048828125,420.3999938964844,1.2580674800322895,426.6000061035156,-0.019468214552189278 6153,2024-03-19,428.2999877929688,428.2999877929688,418.8999938964844,421.20001220703125,115267.0,0.01685654173829354,1.6478947096951406,-3.0869622906881333,63.07691264356309,64.02412007745949,-11.24074257253801,-16.013624484439276,-18.542362982844736,-6.5032291382621565,7.5584915511449555,9.399993896484432,6.677573111874949,14.15499267578133,-1.194753007361271,29.50473835892393,6.480119834210029,21.82986551735263,-18.223880769222433,92.68273923388634,26.125615717365065,7.6748728415713,3,-12.64997863769537,-16.199981689453182,-21.049980163574276,-7.499984741210994,-9.699981689453182,1,-0.04132613166920984,-1.9629495671044601,421.20001220703125,-2.190472730443435,423.5,-1.4800048828125,420.3999938964844,-0.04132613166920984 6154,2024-03-20,432.3999938964844,434.5,428.0,429.0,145597.0,0.009572743918679238,-1.4074101284565435,0.4788740264429238,63.879599515597384,64.23199370973346,-12.308318129579959,-18.92598662114483,-22.390300440454666,-10.504905259097313,8.164557963378186,6.5,6.865378351694801,16.884999084472668,0.14396314209506045,33.626035026850275,8.514481113283864,25.25551705566147,-20.793974458075184,86.53842768021504,22.194812091630098,8.370517971188816,3,-9.25,-17.649993896484375,-26.42499542236328,-11.599990844726562,-7.399993896484375,2,-0.037465268080765446,1.6478947096951406,428.2999877929688,-1.9629495671044601,421.20001220703125,-2.190472730443435,423.5,-0.037465268080765446 6155,2024-03-21,443.6000061035156,444.70001220703125,435.8999938964844,436.0,168656.0,0.02590197124219329,-1.2564096544870516,2.2352999255010726,68.87608284596107,64.9494462755332,-21.1379202582101,-28.400241126679873,-33.222244721193306,-21.535671743736998,9.705784925971207,12.300018310546875,7.8002239913997755,26.06501159667971,6.134886615662481,45.99513657769694,16.099949106171096,36.030074087188325,-29.704588608947347,95.7364134774046,33.80682216184833,9.965062490508616,3,-15.350006103515625,-23.75,-39.00000762939453,-22.800003051757812,-12.0,3,-0.05365197922245524,-1.4074101284565435,432.3999938964844,1.6478947096951406,428.2999877929688,-1.9629495671044601,421.20001220703125,-0.05365197922245524 6156,2024-03-22,444.2999877929688,446.0,431.70001220703125,443.6000061035156,137804.0,0.001577956897705457,5.975593417144899,0.09210277990821389,75.78125,66.34308249585804,-19.428860478644026,-27.39374386688104,-33.78666727482869,-22.084569858505063,11.122098582316248,14.29998779296875,9.707603892960151,24.78999328613287,2.486257899385862,47.09372867287988,13.638125592759366,35.94186097950637,-26.708018932904963,93.72689363781858,30.290433650952757,11.151867693373516,3,-13.09999084472662,-21.749984741210994,-39.69998931884771,-23.499984741210994,-12.099975585937557,4,-0.05919421227898802,-1.2564096544870516,443.6000061035156,-1.4074101284565435,432.3999938964844,1.6478947096951406,428.2999877929688,-0.05919421227898802 6157,2024-03-25,447.5,450.0,443.0,444.0,126135.0,0.007202368433379958,-1.5454545454545454,5.0001307930414045,80.52959871769153,68.15133547427266,-19.664578081001423,-28.54461268539194,-36.81758896664036,-25.126130269753503,12.724655778753327,7.0,10.725724099530169,25.76000518798827,1.6069442815218622,49.91306609445468,13.683474734755066,37.836535641221474,-25.930906780345083,91.96141636860517,22.640249532924344,12.076530453233202,3,-14.050003051757812,-22.949996948242188,-42.900001525878906,-26.699996948242188,-16.5,0,-0.06592178770949719,5.975593417144899,444.2999877929688,-1.2564096544870516,443.6000061035156,-1.4074101284565435,432.3999938964844,-0.06592178770949719 6158,2024-03-26,446.7999877929688,450.0,444.2999877929688,447.5,142877.0,-0.001564273088337842,-1.00000000000002,-0.20000348772319804,84.20194079791015,69.51709454638146,-16.21785262538816,-26.493642970120277,-35.846748437345866,-24.35635067549299,13.57892188692098,5.700012207031193,11.737992496474874,23.33999328613288,-2.827921258085553,49.507907830351314,10.256036014023664,36.4239505582421,-20.681949488458656,85.45448996804002,7.060435160540848,13.083957272109222,3,-12.34999084472662,-22.249984741210994,-42.19998931884771,-25.999984741210994,-14.199981689453182,1,-0.05013427598136777,-1.5454545454545454,447.5,5.975593417144899,444.2999877929688,-1.2564096544870516,443.6000061035156,-0.05013427598136777 6159,2024-03-27,445.20001220703125,452.8999938964844,443.6000061035156,446.7999877929688,94654.0,-0.003580966046666356,-2.8750047683837088,2.285639550091818,78.87852748977801,71.23156715105598,-13.077210500795616,-23.56586918948466,-34.014743419097556,-22.639318169481896,14.371934173498554,9.29998779296875,12.88113372179538,20.13001708984376,-7.26181290718614,47.52184708687366,6.434102091328839,33.825932088358684,-15.260860031242714,63.679300283151555,-14.537099529812757,13.695914998514938,3,-9.300018310546875,-18.500015258789062,-40.600013732910156,-24.400009155273438,-1.800018310546875,2,-0.05974843974430488,-1.00000000000002,446.7999877929688,-1.5454545454545454,447.5,5.975593417144899,444.2999877929688,-0.05974843974430488 6160,2024-03-28,435.3999938964844,445.2999877929688,435.1000061035156,445.20001220703125,106517.0,-0.022012619141595136,1.040002563484374,6.125104905775322,65.80226591736218,71.05419211442349,-1.0344660822478886,-12.882680728992,-23.882242313827987,-12.877037699270204,15.372912701791408,10.199981689453182,13.635810793775192,9.349998474121094,-18.0478558110932,36.74785275933539,-4.348928668486053,23.04892561672824,-1.3278902109705655,17.452758892210955,-58.06530459072495,13.698927142607161,3,0.5,-8.699996948242188,-30.79999542236328,-14.599990844726562,4.399993896484432,3,-0.02388606808055438,-2.8750047683837088,445.20001220703125,-1.00000000000002,446.7999877929688,-1.5454545454545454,447.5,-0.02388606808055438 6161,2024-04-02,435.20001220703125,446.0,432.20001220703125,436.20001220703125,251255.0,-0.00045930567812701995,-2.9428536551339284,0.10204062567146331,66.12379501529607,71.90555254923994,1.1171796892249404,-11.890419943388054,-23.24853279607919,-12.61095657690538,16.152521083579924,13.79998779296875,13.23236181574498,8.260015869140602,-19.111155059334124,35.63118679761533,-5.425569595096761,21.945601333377965,17.699981689453125,14.492766443018324,-58.33941590572253,13.68558546423737,4,0.699981689453125,-8.500015258789062,-29.250015258789062,-14.400009155273438,10.199981689453125,1,-0.00827207261612628,1.040002563484374,435.3999938964844,-2.8750047683837088,445.20001220703125,-1.00000000000002,446.7999877929688,-0.00827207261612628 6162,2024-04-03,433.0,437.7999877929688,432.20001220703125,435.0,353778.0,-0.005055174966274278,-2.1111186463667195,2.0,62.04620844309505,71.79102986029905,5.774271890251157,-8.412663639966127,-20.753918273210218,-10.310662212283432,17.481228165280243,5.599975585937557,13.795707647620247,4.975003051757824,-21.49117791502266,31.44118401853831,-8.258087431632418,18.208093535148066,19.48599426269533,3.864678746920597,-64.49218218093209,13.233090483390244,4,7.4499969482421875,-6.3000030517578125,-27.025001525878906,-12.199996948242188,10.799987792968807,2,-0.0018475468659786554,-2.9428536551339284,435.20001220703125,1.040002563484374,435.3999938964844,-2.8750047683837088,445.20001220703125,-0.0018475468659786554 6163,2024-04-04,433.20001220703125,435.3999938964844,431.0,434.0,306389.0,0.0004619219561923238,1.4444576311417043,0.399993896484375,56.273769332390344,70.94593761772047,7.087779603444687,-7.011040876131119,-20.702510814042,-10.456112562394537,18.488229727490545,4.399993896484375,13.920955340562045,3.9300140380859148,-20.92274489825479,28.78277297442662,-8.496365430084438,16.356393506256268,18.88026241455077,10.045720640061091,-52.44851841716119,12.426379468170348,4,8.749984741210938,-6.5000152587890625,-27.225013732910156,-16.050003051757812,13.79998779296875,3,-0.00507851372354029,-2.1111186463667195,433.0,-2.9428536551339284,435.20001220703125,1.040002563484374,435.3999938964844,-0.00507851372354029 6164,2024-04-05,438.0,439.0,431.0,431.3999938964844,350163.0,0.011080303919000833,-1.162163945513706,-8.250133516441597,67.1875121071978,70.75831864674677,3.5377192841838223,-9.693213456038052,-25.16755199611339,-15.149122157758825,19.83030904611801,8.0,15.18817567169981,7.070001220703148,-15.202014313050427,29.342016754456722,-4.066006546173639,18.206008987579935,13.237063636718744,46.666666666666664,-16.758601073025794,11.136007766876785,4,3.9499969482421875,-10.5,-31.849998474121094,-22.149993896484375,8.600006103515625,4,-0.012328753188320496,1.4444576311417043,433.20001220703125,-2.1111186463667195,433.0,-2.9428536551339284,435.20001220703125,-0.012328753188320496 6165,2024-04-08,437.0,441.0,435.0,439.20001220703125,142198.0,-0.0022831050228310223,1.0689698717206688,-0.33333487462373246,63.74746101082224,69.42123098128259,3.914728939188535,-7.27856477581247,-23.73415884183032,-14.026115261872974,21.271803009823458,6.0,15.62373422131293,4.935000610351551,-16.04481842654235,25.91481964724545,-5.554908908095399,15.424910128798501,13.427581091249976,40.0,-21.99482493120272,10.48990951844694,4,4.9499969482421875,-9.5,-29.399993896484375,-21.149993896484375,10.0,0,0.014645294957630117,-1.162163945513706,438.0,1.4444576311417043,433.20001220703125,-2.1111186463667195,433.0,0.014645294957630117 6166,2024-04-09,438.3999938964844,439.3999938964844,434.6000061035156,437.0,275712.0,0.0032036473603760385,1.8235272998177918,-0.6363573311138854,67.8423114351688,68.01153239433563,1.7766410173007898,-7.279722035878365,-25.001159104508474,-15.43262696475557,22.484357310521496,4.79998779296875,15.77815477431028,5.209994506835926,-14.494336223162577,24.91432523683443,-4.642170858163297,15.06215987183515,11.250483951115598,73.99993896484375,8.538768354990353,9.852165364999237,4,3.5500030517578125,-10.899993896484375,-30.17498779296875,-22.54998779296875,16.600006103515625,1,0.0031934167791412005,1.0689698717206688,437.0,-1.162163945513706,438.0,1.4444576311417043,433.20001220703125,0.0031934167791412005 6167,2024-04-10,435.0,441.3999938964844,432.0,439.20001220703125,211314.0,-0.00775546063827548,1.186051298065322,-3.0000217983651227,57.528103603405846,65.04777270605737,3.5951059928306677,-2.4622996321882056,-21.65323140971759,-11.969571713068376,23.877618933096546,9.399993896484375,14.40168802647787,0.8300003051757585,-17.01035536750203,18.670355977853546,-8.090177531163135,9.750178141514652,13.904458733695947,38.46156103372488,-22.58317924494319,8.920177836338897,4,6.9499969482421875,-7.5,-26.400001525878906,-19.149993896484375,26.0,2,0.023908031945941044,1.8235272998177918,438.3999938964844,1.0689698717206688,437.0,-1.162163945513706,438.0,0.023908031945941044 6168,2024-04-11,433.6000061035156,436.7999877929688,429.20001220703125,435.0,224682.0,-0.0032183767735273205,2.040008789116098,0.33333091131036285,51.435421719468906,61.99853873157858,3.26960694400276,0.1421144361736424,-20.064741889817356,-10.475696086780772,24.80039995470344,7.599975585937557,12.41127916520611,-1.3299942016601562,-17.564471297715272,14.90448289439496,-9.447232749687714,6.787244346367402,14.58827428083248,36.065577871220626,-20.855731309300936,8.117238548027569,4,4.0,-6.100006103515625,-24.62500762939453,-17.75,29.399993896484375,3,0.023523942679599674,1.186051298065322,435.0,1.8235272998177918,438.3999938964844,1.0689698717206688,437.0,0.023523942679599674 6169,2024-04-12,431.3999938964844,438.6000061035156,430.20001220703125,437.20001220703125,131504.0,-0.005073828819333603,-1.048783574062978,4.142888283378746,31.402413494729203,58.17633290684158,3.694770504496944,2.86716889988611,-17.594751264783667,-8.334152721586747,25.12123887888911,8.399993896484375,9.586044322566693,-3.7700057983398665,-19.623425279861635,12.083413683181902,-11.696715539100751,4.156703942421018,15.648990397224736,18.032663863381103,-32.57516667138782,7.926709740760879,4,6.20001220703125,-3.899993896484375,-23.37499237060547,-18.29998779296875,29.600006103515625,4,0.03616134984753594,2.040008789116098,433.6000061035156,1.186051298065322,435.0,1.8235272998177918,438.3999938964844,0.03616134984753594 6170,2024-04-15,430.20001220703125,434.20001220703125,429.20001220703125,431.7999877929688,114302.0,-0.0027815987631679695,-1.7777966159167204,0.2758569887664195,28.82885772571548,54.03245098577707,4.5589911114810775,5.1004926460915385,-15.89138427102506,-7.153906662346117,25.212335794124343,5.0,6.4097563122928705,-5.459988403320324,-19.937320996924313,9.017344190283666,-12.69865470012229,1.7786778934816425,15.778033761477218,8.19673361366189,-35.430177094700554,7.238666296801985,4,5.0999908447265625,-2.70001220703125,-22.875015258789062,-17.400009155273438,21.0,0,0.03812178854284176,-1.048783574062978,431.3999938964844,2.040008789116098,433.6000061035156,1.186051298065322,435.0,0.03812178854284176 6171,2024-04-16,424.6000061035156,427.3999938964844,420.6000061035156,426.0,211708.0,-0.013017215119976888,2.2381035422343323,0.8750095368886543,17.92716296651527,49.13033482171265,9.495851902293055,11.37008396747433,-9.765315895015192,-1.6670757688716549,25.054350529934855,9.600006103515625,3.698296468281228,-11.11499481201173,-25.404960878405745,3.1749712543822852,-18.25997784520871,-3.970011778814751,20.37135783930421,19.23078051686244,-17.526923937224254,7.144983033196996,4,6.399993896484375,7.7499847412109375,-17.275009155273438,-11.800003051757812,19.79998779296875,1,0.052755519487730274,-1.7777966159167204,430.20001220703125,-1.048783574062978,431.3999938964844,2.040008789116098,433.6000061035156,0.052755519487730274 6172,2024-04-17,413.0,418.20001220703125,413.0,415.0,170067.0,-0.027319844410665373,-4.20001220703125,1.4285776566757493,13.733899677011195,44.403682637781635,20.07121201657941,23.53069854777243,2.362534340399975,9.773507075956388,25.202711951620305,11.600006103515625,1.98140018653379,-22.30500030517578,-38.66856205697593,-5.941438553375633,-30.486781181075855,-14.123219429275707,30.021655315675503,0.0,-29.333921376579077,8.181780875900076,4,14.199996948242188,19.349990844726562,-5.1750030517578125,-0.1999969482421875,31.600006103515625,2,0.10169491525423724,2.2381035422343323,424.6000061035156,-1.7777966159167204,430.20001220703125,-1.048783574062978,431.3999938964844,0.10169491525423724 6173,2024-04-18,410.6000061035156,416.0,407.6000061035156,415.0,147712.0,-0.005811123236039606,1.6250005960470162,2.1999969482421875,13.50209856663939,38.438636688830705,21.15269295488298,25.86265591022584,5.1766534692710025,11.995309745261352,25.179236740999382,8.399993896484375,0.06537257839460153,-23.81999511718749,-43.38091909892182,-4.259071135453155,-33.600457108054684,-14.039533126320293,29.41948368059235,9.67741935483871,-14.679517892337186,9.780461990867174,4,13.899993896484375,19.649993896484375,-2.3750076293945312,2.0500030517578125,36.79998779296875,3,0.12274718253116168,-4.20001220703125,413.0,2.2381035422343323,424.6000061035156,-1.7777966159167204,430.20001220703125,0.12274718253116168 6174,2024-04-19,416.20001220703125,416.20001220703125,406.6000061035156,409.20001220703125,204099.0,0.013638592353317769,1.74285888671875,-1.59091129776181,27.77778955153977,34.4420065266882,13.56127164687365,20.01282765421479,0.05471155689366469,6.263834293057016,24.561480029230566,9.600006103515625,-1.3545709998034,-17.40998992919924,-38.59716031761877,3.7771804592202898,-28.003575123409007,-6.816404734989476,19.929139535405625,34.78262311794488,9.157755862593334,10.593585194209759,4,7.79998779296875,13.54998779296875,-7.175010681152344,-3.5500030517578125,18.199981689453125,4,0.11244590682445477,1.6250005960470162,410.6000061035156,-4.20001220703125,413.0,2.2381035422343323,424.6000061035156,0.11244590682445477 6175,2024-04-22,419.7999877929688,421.7999877929688,416.20001220703125,416.20001220703125,207936.0,0.00864962873702857,-2.1111186463667195,0.5142822265625081,33.47635999759011,30.62356747806835,8.118658203233451,15.324065281930359,-2.854321553569946,2.579132685786817,22.791795110855546,5.599975585937557,-2.300900201648801,-12.620013427734307,-34.11591840562642,8.875891550157803,-23.36796591668036,-1.8720609387882519,12.1950835600191,63.4614876741193,34.92366141450796,10.747952488946055,4,4.200012207031193,9.950012207031193,-7.574989318847713,-7.149978637695369,16.400024414062443,0,0.09814200429979447,1.74285888671875,416.20001220703125,1.6250005960470162,410.6000061035156,-4.20001220703125,413.0,0.09814200429979447 6176,2024-04-23,418.0,422.6000061035156,416.3999938964844,419.7999877929688,133216.0,-0.004287727120793727,-1.4800048828125,-0.5000000000000079,33.7662166089783,27.98335781202084,7.510389298224311,15.866165593545475,-0.3378236423695853,4.17289374490781,21.589302253390148,6.20001220703125,-4.458850526753167,-13.105001831054665,-34.7580996171647,8.548095955055373,-23.931550724109684,-2.2784529379996457,10.439762218061787,71.24996185302734,37.95567886980686,10.826548893055019,4,4.600006103515625,11.75,-4.874992370605469,-5.3499908447265625,21.399993896484375,1,0.07942586652399819,-2.1111186463667195,419.7999877929688,1.74285888671875,416.20001220703125,1.6250005960470162,410.6000061035156,0.07942586652399819 6177,2024-04-24,418.0,421.3999938964844,417.0,419.3999938964844,126287.0,0.0,-1.588236350091104,0.7777796615916475,33.478225679116576,25.988113807537253,5.414763414515392,14.274651405664997,0.1323320046786307,3.8544001277979305,20.007502809174337,4.399993896484375,-6.45976507174953,-11.630001831054699,-32.58861601672368,9.328612354614279,-22.10930892388916,-1.1506947382202384,7.382196362025297,71.24996185302734,33.568463015682184,10.47930709283448,4,4.600006103515625,11.75,-4.874992370605469,-5.3499908447265625,19.399993896484375,2,0.06315788013513002,-1.4800048828125,418.0,-2.1111186463667195,419.7999877929688,1.74285888671875,416.20001220703125,0.06315788013513002 6178,2024-04-25,424.3999938964844,426.6000061035156,418.0,418.0,204033.0,0.01531099018297688,-1.6875044703526214,-4.571444141689374,35.714262816916786,26.467208176669207,-2.712769314399054,6.440679058251703,-5.53613559951566,-2.8189279445947477,18.086375810627118,8.600006103515625,-8.817872209405209,-4.110008239746094,-23.54388124273737,15.323864763245183,-13.826944741241732,5.606928261749545,-17.79998779296875,88.99993896484375,50.28814134586493,9.71693650149564,4,-3.9999847412109375,5.350006103515625,-10.54998779296875,-12.249984741210938,11.399993896484432,3,0.047596636422097216,-1.588236350091104,418.0,-1.4800048828125,418.0,-2.1111186463667195,419.7999877929688,0.047596636422097216 6179,2024-04-26,418.6000061035156,431.0,414.0,414.3999938964844,356541.0,-0.01366632393115308,-5.8,0.6562525331998188,32.442731419925366,26.868749698248084,1.2075882488459229,10.693969100487777,0.9720795243600833,2.5802111412287445,15.9252360031295,17.0,-10.584840672425116,-8.579995727539085,-26.80797776486702,9.647986309788848,-17.693986746203052,0.5339952911248815,-11.600000000000023,27.058859432444855,-11.01534964530449,9.113991018663972,4,0.1999969482421875,11.149993896484375,-4.724998474121094,-7.1999969482421875,11.399993896484375,4,0.06880073428820443,-1.6875044703526214,424.3999938964844,-1.588236350091104,418.0,-1.4800048828125,418.0,0.06880073428820443 6180,2024-04-29,425.0,425.0,415.7999877929688,422.0,237747.0,0.015289043963610638,5.133341471354129,0.7142836382660254,38.3275177961817,29.13545579043324,-6.713605472295171,3.66267182182969,-4.772564079520919,-4.07092482731548,15.01586618400568,9.200012207031193,-11.895458674106862,-1.660002136230446,-19.4896519438891,16.16964767142821,-10.574827040059802,7.25482276759891,-17.039994140625026,64.70588235294117,29.888186582310418,8.914824903829333,4,-6.1999969482421875,4.75,-6.0500030517578125,-11.949996948242188,4.0,0,0.022117632697610246,-5.8,418.6000061035156,-1.6875044703526214,424.3999938964844,-1.588236350091104,418.0,0.022117632697610246 6181,2024-04-30,431.6000061035156,432.20001220703125,423.6000061035156,425.6000061035156,151049.0,0.015529426125919121,1.3888865341414827,2.0,47.194721964971244,32.85332493353991,-13.651880758057075,-3.3949258598149754,-10.694714186755107,-10.830358912763927,14.767279139637424,8.600006103515625,-12.144633902280077,5.12000427246096,-12.416915118793327,22.656923663715247,-3.648455423166183,13.888463968088104,-22.71840047851566,96.70326537866923,59.77102469960252,8.768459695627154,4,-12.199996948242188,-1.850006103515625,-7.5500030517578125,-13.449996948242188,-4.20001220703125,1,0.010658030672993979,5.133341471354129,425.0,-5.8,418.6000061035156,-1.6875044703526214,424.3999938964844,0.010658030672993979 6182,2024-05-02,432.20001220703125,435.6000061035156,430.20001220703125,431.6000061035156,124302.0,0.0013901902109141329,-2.176472700182208,0.10000101725260417,48.82943570508159,36.77858461558905,-12.563094081475015,-4.277234009989286,-10.631378158393886,-11.605486497402296,14.62927209552609,5.399993896484375,-12.223099019692484,5.760009765625,-11.717843690423194,23.237863221673194,-2.978916962399069,14.498936493649069,-21.919302187109395,84.25929196413055,45.26692117777715,8.73892672802409,5,-11.100006103515625,-2.45001220703125,-5.32501220703125,-13.400009155273438,-10.0,3,0.016658911351451255,1.3888865341414827,431.6000061035156,5.133341471354129,425.0,-5.8,418.6000061035156,0.016658911351451255 6183,2024-05-03,431.0,435.3999938964844,428.0,433.3999938964844,119636.0,-0.0027765205301669704,1.312500298023508,-3.999949137887188,49.659868888500206,39.20992676414021,-9.124573935734247,-3.4261526310932595,-8.732829478420854,-10.56380411638844,14.548525586715325,7.399993896484375,-11.37592732527537,4.6699981689453125,-12.65574665329251,21.995742991183135,-3.9928742421736274,13.332870580064252,-18.69374629339063,78.70368146439122,35.52913633052542,8.662872411118919,5,-6.1999969482421875,-1.25,-2.0,-10.199996948242188,-7.79998779296875,4,0.014849173773745727,-2.176472700182208,432.20001220703125,1.3888865341414827,431.6000061035156,5.133341471354129,425.0,0.014849173773745727 6184,2024-05-06,432.6000061035156,433.3999938964844,429.0,433.0,109151.0,0.0037123111450478863,6.333435060145978,0.16666454738501837,52.02702249898833,41.27111148651779,-9.111798274754904,-5.746058906841597,-9.656109448824964,-12.466131397012248,14.081460820578359,4.399993896484375,-8.843116443390954,6.540003967285145,-10.177638207341488,23.257646141911778,-1.818817120028143,14.898825054598433,-18.43025220515375,84.8484988602157,35.71075756060929,8.358821087313313,5,-7.8000030517578125,-2.850006103515625,-3.100006103515625,-11.800003051757812,-6.399993896484375,0,0.007397091179623061,1.312500298023508,431.0,-2.176472700182208,432.20001220703125,1.3888865341414827,431.6000061035156,0.007397091179623061 6185,2024-05-07,443.3999938964844,443.7999877929688,431.3999938964844,433.0,184685.0,0.02496529736614117,1.214288244446188,-26.000381475547417,64.5962721145945,44.69667320936403,-18.117301893979686,-16.908920348878098,-19.58189381560004,-23.58854393285344,13.747582277528187,12.399993896484432,-5.599751654896295,17.019992065429676,-0.788767898004096,34.82875202886345,8.11561208371279,25.924372047146562,-27.51581982171018,98.01983040067171,43.23606406283153,8.904379981716891,5,-14.5,-17.099990844726562,-12.099998474121094,-21.149993896484375,-17.600006103515568,1,-0.030221006046321053,6.333435060145978,432.6000061035156,1.312500298023508,431.0,-2.176472700182208,432.20001220703125,-0.030221006046321053 6186,2024-05-08,439.7999877929688,444.7999877929688,439.7999877929688,443.0,70644.0,-0.008119093714638259,-2.1249880791166307,-0.3076936620234872,73.75886985326666,49.17230033982515,-12.404202392709465,-13.911924063263257,-15.18307237715561,-20.039777500385412,13.492656938669073,5.0,-3.597750776772841,13.34998626708989,-4.667487643923209,31.367460178102988,4.34124931158334,22.35872322259644,-21.124232346375152,70.23807361281168,8.172389764822412,9.008736955506556,5,-10.399993896484432,-13.499984741210994,-8.499992370605526,-17.549987792968807,-15.399993896484432,2,-0.024556589569649567,1.214288244446188,443.3999938964844,6.333435060145978,432.6000061035156,1.312500298023508,431.0,-0.024556589569649567 6187,2024-05-10,445.3999938964844,446.7999877929688,438.7999877929688,443.6000061035156,120524.0,0.012733074713389358,2.478279330201862,-0.5624940395582697,79.19463259073862,54.00345253691646,-15.319825521770156,-19.703023980499495,-19.841468890471788,-25.574354014591336,13.716619828535043,8.0,-1.7972522094278247,18.42999267578125,-1.158302607091855,38.018287958654355,8.635845034344698,28.224140317217802,-23.589330568325693,92.55321911959949,22.8751082608391,9.794147641436544,5,-15.0,-18.699996948242188,-14.099998474121094,-23.149993896484375,-20.199981689453125,4,-0.04041311236340828,-2.1249880791166307,439.7999877929688,1.214288244446188,443.3999938964844,6.333435060145978,432.6000061035156,-0.04041311236340828 6188,2024-05-13,443.7999877929688,446.0,437.6000061035156,445.7999877929688,100833.0,-0.003592290357973038,5.9999237068311135,-1.1111186463666882,74.82013282836607,58.71205269340987,-11.933463659781694,-18.234576326391732,-17.605291707942513,-23.952685947190673,14.327623046268354,8.399993896484375,0.25136338654743895,16.319987487793014,-4.488263579998431,37.12823855558446,5.915861953897263,26.724113021688765,-18.49081903973672,83.14605585749315,8.679893195864693,10.404125533895737,5,-12.5,-17.09999084472662,-10.22499084472662,-21.549987792968807,-23.799987792968807,0,-0.04867051865718819,2.478279330201862,445.3999938964844,-2.1249880791166307,439.7999877929688,1.214288244446188,443.3999938964844,-0.04867051865718819 6189,2024-05-14,447.0,450.6000061035156,441.6000061035156,443.7999877929688,94136.0,0.007210482864014933,-1.368428660916494,-1.6000061035155966,74.63768676808971,62.746515912510766,-11.936536488323327,-21.297906358720525,-20.13817489442522,-27.19204410253883,14.89527503661593,9.0,2.5947926070538188,18.73999938964846,-3.785620004532973,41.26561878382989,7.477189692557715,30.002809086739205,-18.682116581204752,81.2499801317977,5.169070394919913,11.262809697090727,5,-9.899993896484375,-18.399993896484375,-12.675003051757812,-24.75,-20.200012207031193,1,-0.05324382056592558,5.9999237068311135,443.7999877929688,2.478279330201862,445.3999938964844,-2.1249880791166307,439.7999877929688,-0.05324382056592558 6190,2024-05-15,446.6000061035156,454.20001220703125,446.6000061035156,449.0,143899.0,-0.0008948409317324213,-5.333354526149816,-0.7499952316466211,76.57992227663335,66.01153816936211,-9.108188761961173,-20.66581668648689,-19.152210971742534,-26.83731468458177,15.762833898756156,7.600006103515625,4.544676264551526,17.520005798339866,-6.450638220360929,41.49064981704066,5.534683788989469,29.505327807690264,-14.716983055165144,54.216847535338786,-21.546719578179946,11.985322009350396,5,-5.5,-16.199996948242188,-11.875007629394531,-24.350006103515625,-23.0,2,-0.04567844518066566,-1.368428660916494,447.0,5.9999237068311135,443.7999877929688,2.478279330201862,445.3999938964844,-0.04567844518066566 6191,2024-05-16,447.0,450.6000061035156,444.6000061035156,447.3999938964844,132915.0,0.0008956423892023668,-1.3077004337032625,0.16666454738501837,76.7527615023655,69.11412992461588,-7.927641585357435,-20.344698435368684,-19.001086315956627,-27.32222133265884,17.32776051670582,6.0,7.449848393598415,16.80000000000001,-8.353336011356873,41.953336011356896,4.2233319943215974,29.376668005678425,-11.099918903086973,56.62644843542317,-18.89393978372435,12.57666800567844,5,-5.899993896484375,-16.599990844726562,-12.275001525878906,-24.75,-22.399993896484375,3,-0.04742732037367159,-5.333354526149816,446.6000061035156,-1.368428660916494,447.0,5.9999237068311135,443.7999877929688,-0.04742732037367159 6192,2024-05-17,455.0,455.0,444.3999938964844,445.20001220703125,220219.0,0.017897091722595126,1.1632692463394432,-24.500343327992677,77.41935131025932,72.19851686036688,-13.80510013320361,-26.38985259521894,-26.14899267858823,-35.28323759426553,18.204769231878483,10.600006103515625,10.00421329133303,22.69999999999999,-3.402143426308953,48.80214342630893,9.64892828684549,35.75107171315449,-15.805931303265709,100.0,25.103021996656096,13.05107171315448,5,-13.0,-24.199996948242188,-20.275001525878906,-32.75,-34.600006103515625,4,-0.06725276066706731,-1.3077004337032625,447.0,-5.333354526149816,446.6000061035156,-1.368428660916494,447.0,-0.06725276066706731 6193,2024-05-20,461.0,461.0,454.7999877929688,455.0,114908.0,0.01318681318681314,1.0666707356770644,0.6122456605818277,87.85711677708409,76.17963844682197,-16.876859692623043,-29.956286706128594,-31.112896428770227,-41.19779117894825,18.734787718071626,6.200012207031193,11.79577318633767,26.18000030517578,-0.8173534833968574,53.17735409374842,12.68132341088949,39.67867719946207,-18.644745042612556,100.0,18.264810624703244,13.498676894286307,5,-14.800003051757812,-27.199996948242188,-26.275001525878906,-38.55000305175781,-41.20001220703119,0,-0.07765724033181942,1.1632692463394432,455.0,-1.3077004337032625,447.0,-5.333354526149816,446.6000061035156,-0.07765724033181942 6194,2024-05-21,463.0,464.7999877929688,459.3999938964844,461.0,202761.0,0.00433839479392617,-1.0769158538446408,0.3333333333333333,86.82167929360153,78.64912813337831,-15.769458137647916,-29.798144761285585,-31.919365220160387,-43.12858855238221,19.286577447529382,5.399993896484432,13.653636567424144,25.840000915527355,-2.4441505712888443,54.124152402343555,11.697925172119255,39.982076658935455,-18.600006103515625,91.17652778671173,6.9862170031207285,14.142075743408109,5,-11.800003051757812,-27.300003051757812,-30.449996948242188,-40.55000305175781,-45.79998779296875,1,-0.09287257019438444,1.0666707356770644,461.0,1.1632692463394432,455.0,-1.3077004337032625,447.0,-0.09287257019438444 6195,2024-05-22,461.0,464.6000061035156,459.3999938964844,462.3999938964844,130589.0,-0.004319654427645814,-1.2608718727816735,-0.6999969482421875,81.27656894338489,79.48442803228033,-12.30427677856926,-25.880173440735916,-29.030726408719147,-41.076700031548285,20.68065269842589,5.20001220703125,15.696243790118956,21.780000305175804,-7.173942873719568,50.733943484071176,7.303028715728146,36.25697189462346,-12.520007324218739,81.3726032848291,-1.1838903322589118,14.476971589447686,5,-9.800003051757812,-25.300003051757812,-28.449996948242188,-38.55000305175781,-43.79998779296875,2,-0.07418657745559909,-1.0769158538446408,463.0,1.0666707356770644,461.0,1.1632692463394432,455.0,-0.07418657745559909 6196,2024-05-23,451.20001220703125,462.20001220703125,450.20001220703125,461.0,94091.0,-0.02125810801077821,-1.033900409142869,7.000021798365123,66.90391091910027,78.11879229098719,-0.8014138193969984,-14.193080982651963,-18.48923558194292,-31.27329981180469,21.71509567265782,12.0,17.407777828210726,10.32001190185548,-17.286973079443158,37.92699688315412,-3.4834805887938387,24.1235043925048,13.599975585937557,33.33343306401055,-46.983211800970295,13.803492490649313,5,-1.52587890625e-05,-15.500015258789062,-19.800010681152344,-28.750015258789062,-40.20001220703125,3,-0.06117022463831734,-1.2608718727816735,461.0,-1.0769158538446408,463.0,1.0666707356770644,461.0,-0.06117022463831734 6197,2024-05-24,444.3999938964844,449.7999877929688,443.3999938964844,449.7999877929688,109992.0,-0.01507096215996273,1.3703707889932855,0.5510204717151581,60.8414157979283,76.56560150982745,6.528364325881512,-5.60099837447035,-10.995323897658068,-24.423153699950035,22.46915320232504,7.800018310546875,17.23161247279097,2.1999938964843864,-23.240295951583732,27.640283744552505,-10.520151027549673,14.920138820518446,20.20001220703125,4.672898529023781,-72.71458199686082,12.720144924034052,5,8.800003051757812,-8.699996948242188,-12.724998474121094,-21.949996948242188,-31.199981689453125,4,-0.044554428588900574,-1.033900409142869,451.20001220703125,-1.2608718727816735,461.0,-1.0769158538446408,463.0,-0.044554428588900574 6198,2024-05-27,444.6000061035156,445.6000061035156,441.20001220703125,445.0,65840.0,0.0004500724792491084,4.499971389879647,0.07407302751671327,59.93377081914405,74.9318330710557,7.212209837418698,-4.43760107866126,-10.58152575672193,-24.651201880719498,23.890324135697455,4.399993896484375,16.865844925976603,1.3900054931640398,-22.63961411629947,25.41962510262755,-10.624804311567743,13.404815297895823,19.15199951171877,14.406768702380857,-59.474261052108616,12.014809804731767,5,8.399993896484375,-8.900009155273438,-14.82501220703125,-22.150009155273438,-28.20001220703125,0,-0.05443097587676771,1.3703707889932855,444.3999938964844,-1.033900409142869,451.20001220703125,-1.2608718727816735,461.0,-0.05443097587676771 6199,2024-05-28,447.3999938964844,447.6000061035156,442.20001220703125,445.20001220703125,167549.0,0.0062977682288130055,3.1538317076892377,-5.500038147554742,53.81679211482061,72.40259638640984,5.000817432445274,-5.237887165339544,-12.9868630057818,-27.37540916377486,25.1968080420162,5.399993896484375,15.663469922892602,2.7499938964843977,-18.34223309532382,23.842220888292616,-7.796119599419683,13.296107392388478,14.998892114257842,26.495655156493918,-42.50067035031221,10.546113495904098,5,5.600006103515625,-11.699996948242188,-20.024993896484375,-24.949996948242188,-35.0,1,-0.0616897775593207,4.499971389879647,444.6000061035156,1.3703707889932855,444.3999938964844,-1.033900409142869,451.20001220703125,-0.0616897775593207 6200,2024-05-29,434.3999938964844,447.0,434.20001220703125,447.0,128139.0,-0.029056772859518243,1.0317431099334669,-5.727323169970453,45.63107419374108,68.94463112989601,17.978929533548296,8.961927229418734,0.4647387459673382,-14.510174445104326,26.22338070799674,13.199981689453125,14.688464070172586,-10.720005798339855,-30.335852337410415,8.895840740730705,-20.527929067875164,-0.9120825288045467,26.726959686035173,0.7142203194754464,-65.31085758702879,9.80792326953529,5,15.100006103515625,5.0,-7.524993896484375,-11.949996948242188,-18.399993896484375,2,-0.03959480186722053,3.1538317076892377,447.3999938964844,4.499971389879647,444.6000061035156,1.3703707889932855,444.3999938964844,-0.03959480186722053 6201,2024-05-30,436.20001220703125,437.7999877929688,429.20001220703125,432.0,100466.0,0.004143688618411412,1.3243292285612749,-0.33333414067627887,42.06898547521894,65.01681270378042,16.188185690496084,7.930816725637271,-0.9533881451378079,-16.340056289735855,26.50587972425249,8.599975585937557,13.499486418356412,-9.149987792968773,-28.19801443824781,9.898038852310265,-18.67400111560829,0.374025529670746,22.772786065449225,33.9806227963615,-27.503717946828765,9.524013322639531,5,10.79998779296875,3.199981689453125,-9.32501220703125,-13.750015258789062,-18.20001220703125,3,-0.04355799969804253,1.0317431099334669,434.3999938964844,3.1538317076892377,447.3999938964844,4.499971389879647,444.6000061035156,-0.04355799969804253 6202,2024-05-31,439.3999938964844,439.3999938964844,431.20001220703125,436.6000061035156,646687.0,0.0073360421822601385,4.857155313351498,0.6666618226207257,46.3087303306292,60.40032532084098,11.781591541018031,5.584201473898929,-3.652273749550659,-19.59790159019326,26.383814716287468,8.199981689453125,12.279819683104392,-6.310005187988281,-24.567336361414277,11.947325985437715,-15.43867077470128,2.8186603987247167,16.59552576945117,55.4347014832543,-3.1728627291536924,9.128665586712994,5,7.600006103515625,0.0,-13.224990844726562,-16.949996948242188,-20.79998779296875,4,-0.06463357826803917,1.3243292285612749,436.20001220703125,1.0317431099334669,434.3999938964844,3.1538317076892377,447.3999938964844,-0.06463357826803917 6203,2024-06-03,437.3999938964844,445.7999877929688,433.7999877929688,445.0,132969.0,-0.004551661419620268,1.6087008442107384,-2.714299727520436,41.78081583319006,55.395784936350815,11.2666926152894,8.525356420187109,-1.3929747762292095,-17.556212505379904,26.720835701694085,12.0,10.9035560422127,-8.6300048828125,-26.004773579809466,8.744763814184466,-17.317389231310983,0.05737946568598318,15.915975023560748,44.56513266028782,-10.716553422726811,8.687384348498469,6,9.500015258789062,2.0,-11.224990844726562,-14.949996948242188,-16.399993896484375,0,-0.05532689077993069,4.857155313351498,439.3999938964844,1.3243292285612749,436.20001220703125,1.0317431099334669,434.3999938964844,-0.05532689077993069 6204,2024-06-04,435.7999877929688,437.20001220703125,433.7999877929688,436.0,80782.0,-0.0036579929717470705,1.6153665579003764,0.02631737452666928,40.93958288209825,50.91389759620785,9.613595287583905,10.938196066754188,0.3209085997413581,-15.70784153091273,27.076069719931585,3.600006103515568,8.681323906127488,-10.390010070800713,-27.29668092439175,6.516660782790325,-18.843345497596204,-1.9366746440052225,15.104385455774946,37.07853995576695,-17.580323744491672,8.45333542679551,6,9.900024414062443,3.600006103515568,-10.724983215332088,-11.899993896484432,-2.399993896484432,1,-0.04451582019249756,1.6087008442107384,437.3999938964844,4.857155313351498,439.3999938964844,1.3243292285612749,436.20001220703125,-0.04451582019249756 6205,2024-06-05,430.0,437.7999877929688,428.20001220703125,435.0,197446.0,-0.013308829636140662,-1.232558799733161,24.99847421422743,36.92307692307693,47.58269381887193,11.794065066761505,16.530336078912626,5.808660093101366,-9.700274450526592,26.258788456355198,9.599975585937557,4.9195812584491705,-15.519998168945335,-33.89087118943189,2.850874851541221,-24.705434679188613,-6.334561658702057,18.733937144572508,10.227217555954718,-42.35761567175965,9.185436510243266,6,9.0,10.299987792968807,-5.724998474121094,-6.0500030517578125,-0.600006103515625,2,-0.0409302467523619,1.6153665579003764,435.7999877929688,1.6087008442107384,437.3999938964844,4.857155313351498,439.3999938964844,-0.0409302467523619 6206,2024-06-07,429.0,431.3999938964844,423.6000061035156,431.3999938964844,158717.0,-0.0023255813953488857,5.500006357844945,0.479998779296875,27.58620689655173,43.887670607607866,10.408378690488576,17.581136606167092,6.455800115538182,-8.619349481196195,25.481264941783426,7.79998779296875,0.9539157576337516,-15.979998779296864,-35.64793939219726,3.6879418336035314,-25.813969085747033,-6.1460284728466945,17.26986615206755,24.324316893692828,-21.34316263315554,9.833970306450194,6,6.600006103515625,15.199996948242188,-4.724998474121094,-5.0500030517578125,3.600006103515625,4,-0.030303030303030276,-1.232558799733161,430.0,1.6153665579003764,435.7999877929688,1.6087008442107384,437.3999938964844,-0.030303030303030276 6207,2024-06-10,427.3999938964844,428.3999938964844,424.20001220703125,427.3999938964844,100315.0,-0.003729617956912845,3.199981689453125,-0.0,18.656714293441283,39.301330993640896,10.441359152164296,18.723446111264593,7.573917081383172,-6.950094424171425,24.483976459011576,4.79998779296875,-2.6853385861840025,-16.68000488281251,-37.85651939923878,4.496509633613755,-27.268262141025673,-6.09174762459935,15.696091848785898,17.117076248644192,-20.782221220102205,10.58825725821314,6,8.20001220703125,16.800003051757812,-2.8249893188476562,-3.4499969482421875,2.600006103515625,0,-0.021993434793452615,5.500006357844945,429.0,-1.232558799733161,430.0,1.6153665579003764,435.7999877929688,-0.021993434793452615 6208,2024-06-11,422.20001220703125,427.3999938964844,420.3999938964844,427.3999938964844,143353.0,-0.012166546007748802,1.6923171726538062,-100.0,14.084510069191097,34.88663298857095,13.555228754928294,23.423158331120135,12.244216819798112,-1.6577065088522431,23.77672206664355,7.0,-5.3438988817584345,-20.79998779296875,-44.13029382358428,2.5303182376467817,-32.465140808276544,-9.134834777660956,18.166622388393364,10.34493644799817,-19.95529733353429,11.665153015307771,6,11.499984741210938,20.399978637695312,3.2249908447265625,3.79998779296875,10.79998779296875,1,-0.008526778776477895,3.199981689453125,427.3999938964844,5.500006357844945,429.0,-1.232558799733161,430.0,-0.008526778776477895 6209,2024-06-12,423.20001220703125,425.6000061035156,417.6000061035156,424.6000061035156,171984.0,0.002368545644450659,3.7058908007288327,0.2692305435082427,16.12903578651691,31.608628721101596,9.791098746460932,21.659178496990307,10.766813948432741,-2.571321216859758,22.71531319588786,8.0,-7.319425399589079,-18.6099884033203,-43.45967398089164,6.2396971742510345,-31.03483119210597,-6.185145614534633,13.971959876562948,27.72282762236117,3.722506296462708,12.424842788785657,6,8.499984741210938,17.999984741210938,4.074989318847656,2.79998779296875,5.0,2,-0.0051985164073081735,1.6923171726538062,422.20001220703125,3.199981689453125,427.3999938964844,5.500006357844945,429.0,-0.0051985164073081735 6210,2024-06-13,426.20001220703125,428.20001220703125,420.3999938964844,422.3999938964844,141432.0,0.007088846676432503,1.0,-2.7143106267029973,24.48979591836735,29.655385437006977,6.1526228083975525,17.97403889264217,7.630360543215318,-5.362827603978133,21.17304856356389,7.800018310546875,-9.31588079667398,-14.589988708496094,-40.27257443654446,11.092597019552272,-27.431281572520277,-1.7486958444719107,7.449006000148813,62.318939933392016,37.867523494021526,12.84129286402419,6,5.4999847412109375,14.999984741210938,1.0749893188476562,-0.20001220703125,10.199981689453125,3,0.016893433794543444,3.7058908007288327,423.20001220703125,1.6923171726538062,422.20001220703125,3.199981689453125,427.3999938964844,0.016893433794543444 6211,2024-06-14,425.7999877929688,431.0,422.0,428.6000061035156,187706.0,-0.0009385837696037624,1.368419150567988,-0.7368433733004452,28.169010048591744,27.63986096122504,5.500721925004768,17.607102230485452,7.892916853724387,-4.706617584982894,19.771464564801494,9.0,-11.216104001521728,-13.930012512206986,-40.274857708102275,12.414832683688303,-27.10243511015466,-0.757589914259313,-8.199981689453182,61.19392107786356,32.826208997362144,13.172422597947648,6,5.900009155273381,15.40000915527338,1.800010681152287,0.9000091552733807,4.800018310546818,4,0.008454688132273791,1.0,426.20001220703125,3.7058908007288327,423.20001220703125,1.6923171726538062,422.20001220703125,0.008454688132273791 6212,2024-06-17,424.3999938964844,426.7999877929688,421.0,425.7999877929688,105316.0,-0.003287914365007305,2.4117636499088153,0.4999945504681452,26.940618907804833,25.99095019173779,5.083822836195907,17.49400475892378,9.20726412070701,-3.1166531031503837,17.96239894002136,5.799987792968807,-11.718325787522417,-13.800006103515614,-39.96450520163387,12.364492994602642,-26.88225565257477,-0.7177565544564573,-6.531987915039053,50.746200673664454,19.7610410797437,13.082249549059132,6,3.3000030517578125,16.800003051757812,3.4500045776367188,2.3000030517578125,1.20001220703125,0,0.01932142395136638,1.368419150567988,425.7999877929688,1.0,426.20001220703125,3.7058908007288327,423.20001220703125,0.01932142395136638 6213,2024-06-18,425.20001220703125,426.20001220703125,413.6000061035156,415.20001220703125,152659.0,0.001885057309265692,1.1000010172526042,-7.142888283378457,23.44500961157273,24.047108717234952,2.6499113904175147,14.624215456828097,8.32268163760807,-3.7456676774102107,15.876030227924758,12.600006103515625,-12.163117814786062,-11.209988403320324,-35.64825666108078,13.228279854440132,-23.42912253220055,1.009145725559904,5.79998779296875,66.66672512948053,33.663163789549785,12.219134128880233,6,0.4999847412109375,13.999984741210938,3.3499832153320312,1.4999847412109375,0.79998779296875,1,0.011288776235104159,2.4117636499088153,424.3999938964844,1.368419150567988,425.7999877929688,1.0,426.20001220703125,0.011288776235104159 6214,2024-06-19,420.0,427.20001220703125,419.20001220703125,426.3999938964844,248410.0,-0.012229567398270302,-1.0000076294236353,-0.6399993896484375,28.823557394985954,23.14716210300262,6.004430301530306,17.32591002992899,13.221219918125712,1.6080237113246767,13.36648815261212,8.0,-13.37377719179392,-14.26000061035154,-36.29656157435869,7.776560353655611,-25.278281092355144,-3.2417201283479358,10.65200012207032,36.78158701985222,-0.2937034344008822,11.018280482003581,6,2.5,19.199996948242188,8.999992370605469,6.6999969482421875,-2.79998779296875,2,0.030952380952380842,1.1000010172526042,425.20001220703125,2.4117636499088153,424.3999938964844,1.368419150567988,425.7999877929688,0.030952380952380842 6215,2024-06-20,426.7999877929688,426.7999877929688,420.0,420.0,395382.0,0.01619044712611628,-1.0000000000000167,-1.0624991059294846,37.94868664863791,24.29854874212331,-1.449662657740987,8.25564330962169,6.224796832714901,-4.946088537706203,10.721327305213178,6.799987792968807,-14.067094378142656,-5.7500122070312045,-24.038862839680462,12.538838425618053,-14.894437523355805,3.394413109293396,3.5109724487303993,75.86199034311274,36.80917726754329,9.14442531632462,6,-4.499984741210994,12.40000915527338,6.050018310546818,-0.09999084472661934,-6.0,3,0.003280282226112874,-1.0000076294236353,420.0,1.1000010172526042,425.20001220703125,2.4117636499088153,424.3999938964844,0.003280282226112874 6216,2024-06-24,423.6000061035156,425.20001220703125,419.3999938964844,420.3999938964844,93991.0,-0.007497614294697308,-1.2307710365388453,0.47059087522775633,29.743605393629863,25.53042553103315,1.0099868379751342,9.783487645344564,9.141976199942746,-1.6776111641987654,9.520745935261223,7.399993896484432,-14.740701708021277,-7.5699935913086165,-24.004752594104332,8.864765411487099,-15.787373092706503,0.6473859100892696,6.376735055419886,73.5293787656094,35.038972642375754,8.217379501397863,6,-1.3000030517578125,15.599990844726562,12.150001525878906,4.5500030517578125,-4.0,0,0.030217156771807918,-1.0000000000000167,426.7999877929688,-1.0000076294236353,420.0,1.1000010172526042,425.20001220703125,0.030217156771807918 6217,2024-06-25,424.6000061035156,427.0,419.0,422.7999877929688,110369.0,0.0023607176241533523,1.42424018236548,0.5625035762650263,33.15791079872538,27.64969227875918,-0.47937100026291546,7.614462922096891,7.974571928800515,-2.676053641515921,9.119855574217231,8.0,-14.635822162876593,-5.579994201660156,-21.014141476034695,9.854153072714382,-13.297067838847397,2.1370794355270846,5.049200354311495,80.88231664217034,41.37741416630104,7.717073637187262,6,-2.3000030517578125,14.599990844726562,11.150001525878906,3.5500030517578125,-3.800018310546818,1,0.014130946570305003,-1.2307710365388453,423.6000061035156,-1.0000000000000167,426.7999877929688,-1.0000076294236353,420.0,0.014130946570305003 6218,2024-06-26,420.3999938964844,428.0,419.6000061035156,424.6000061035156,99505.0,-0.00989169134869794,-1.8965557157439465,-2.333316379295803,31.034493126405152,29.305854205413432,3.842541246800579,10.443980859438852,12.000056735238388,1.628846224165386,8.931305894103112,8.399993896484375,-14.022609370008524,-8.570005798339821,-23.00637225693447,5.866360660254827,-15.788189027637145,-1.351822569042497,8.92822855425652,15.555487738715279,-23.254329170914446,7.218183229297325,6,1.9000091552734375,18.800003051757812,16.00000762939453,8.150009155273438,-6.399993896484375,2,0.012369201433222843,1.42424018236548,424.6000061035156,-1.2307710365388453,423.6000061035156,-1.0000000000000167,426.7999877929688,0.012369201433222843 6219,2024-06-27,419.7999877929688,423.0,418.6000061035156,420.0,96892.0,-0.0014272267179511466,-2.3846424714775343,0.047621815645286045,35.59321303323837,30.53956721817688,4.36897913266813,9.34960417825414,12.485888757836165,2.382410403880897,8.573052401433193,4.399993896484375,-12.834194908257302,-7.790011596679619,-19.897231092880816,4.317207899521577,-13.843621344780217,-1.7364018485790211,9.213670330827597,12.765770942702193,-28.434347034138465,6.0536097481006,6,2.5000152587890057,19.40000915527338,20.200012207031193,11.750015258789006,-15.199981689453182,3,0.01476896709699016,-1.8965557157439465,420.3999938964844,1.42424018236548,424.6000061035156,-1.2307710365388453,423.6000061035156,0.01476896709699016 6220,2024-06-28,417.20001220703125,423.3999938964844,415.7999877929688,420.0,149289.0,-0.0061933674643643855,-1.7142701441946484,13.999084528536173,34.05407055004228,31.19346282944916,6.211224577868336,11.167494011024644,14.97780921219794,5.242137902160096,9.322549543375018,7.600006103515568,-10.828475353882425,-9.529988098144543,-22.03734566861891,2.9773694723298263,-15.783666883381727,-3.276309312907358,11.505372876359559,11.475598469119332,-30.54312437248808,6.253678785237181,6,3.5999908447265625,21.899993896484375,26.249984741210938,16.249984741210938,-19.600006103515625,4,0.0,-2.3846424714775343,419.7999877929688,-1.8965557157439465,420.3999938964844,1.42424018236548,424.6000061035156,0.0 6221,2024-07-01,417.20001220703125,419.0,414.3999938964844,418.7999877929688,105387.0,0.0,3.600006103515625,0.571422343324271,35.59324371738654,32.154865586069356,5.434527205275174,10.193714913415647,15.048058772805007,5.542847926696481,10.04864832337119,4.600006103515625,-9.01560913302228,-8.579988098144554,-20.94420656033833,3.784230364049222,-14.762097329241442,-2.397878867047666,11.203265296762083,20.58836069068429,-23.564868076207198,6.182109231096875,7,3.5999908447265625,20.699996948242188,26.249984741210938,16.249984741210938,-21.800018310546875,0,0.008628896166357425,-1.7142701441946484,417.20001220703125,-2.3846424714775343,419.7999877929688,-1.8965557157439465,420.3999938964844,0.008628896166357425 6222,2024-07-02,411.0,417.0,410.20001220703125,417.0,83209.0,-0.014861006772824759,1.26666259765625,3.7500572213319794,34.61537816619665,33.39601764769423,10.65426696238336,14.922039982110164,21.621684332181587,12.072842527144076,11.169889659177764,7.0,-8.350845207638258,-13.360000610351562,-25.661196250029093,-1.0588049706740321,-19.510598430190328,-7.209402790512797,17.1072120757878,4.494316525794229,-42.12050639334514,6.15059781983876,7,8.100006103515625,19.0,32.44999694824219,22.449996948242188,-13.399993896484375,1,0.02092458905964878,3.600006103515625,417.20001220703125,-1.7142701441946484,417.20001220703125,-2.3846424714775343,419.7999877929688,0.02092458905964878 6223,2024-07-03,413.20001220703125,415.7999877929688,410.3999938964844,412.0,117115.0,0.005352827754333989,-1.4545290608961279,-0.20000203450520834,36.70214061122758,34.27141578283219,7.345503955277934,11.400581311509995,19.90592372340558,10.171054277451844,11.959945634700498,5.399993896484432,-8.028339650985686,-9.949989318847656,-21.59372879647009,1.693750158774776,-15.771859057658844,-4.1281195800364685,14.190911874006304,22.727304253740144,-25.19174378916324,5.8218697388112055,7,5.899993896484375,15.699996948242188,31.249984741210938,22.499984741210938,-15.800018310546875,2,0.018392970380963103,1.26666259765625,411.0,3.600006103515625,417.20001220703125,-1.7142701441946484,417.20001220703125,0.018392970380963103 6224,2024-07-04,416.3999938964844,418.3999938964844,413.0,413.0,43423.0,0.007744389145491581,-2.176472700182208,2.8332994252581254,37.03701909608272,34.170119388103835,4.002013028925944,7.033280385384103,17.056829363035718,7.286141474285728,12.619176287371294,5.399993896484375,-7.447373606615031,-5.780007934570335,-16.14910818623548,4.58909231709481,-10.964558060402908,-0.5954578087377627,10.303293709592936,46.96962340793967,0.8360407449914788,5.18455012583257,7,2.70001220703125,12.500015258789062,27.95000457763672,19.300003051757812,-19.399993896484375,3,-0.005763674187471257,-1.4545290608961279,413.20001220703125,1.26666259765625,411.0,3.600006103515625,417.20001220703125,-0.005763674187471257 6225,2024-07-05,412.3999938964844,418.6000061035156,412.3999938964844,416.3999938964844,64467.0,-0.009606148075483323,-2.100006103515625,-1.1764727001822082,33.81643010625869,34.622655467284815,6.419658882428507,10.168468662139162,21.252415150353443,11.66098494088294,13.775141579354768,6.20001220703125,-6.9200651420933355,-8.900007629394509,-19.460308793699255,1.6602935349102381,-14.180158211546882,-3.619857047242135,13.643162693631098,24.999826604429217,-18.43440576009862,5.280150582152364,7,6.70001220703125,16.20001220703125,31.95000457763672,23.300003051757812,-15.399993896484375,4,-0.01891364672261997,-2.176472700182208,416.3999938964844,-1.4545290608961279,413.20001220703125,1.26666259765625,411.0,-0.01891364672261997 6226,2024-07-08,416.0,416.3999938964844,412.3999938964844,412.3999938964844,56787.0,0.00872940387195853,-1.2222184546263721,-0.9000015258789062,40.366980825024434,35.42366324798471,1.8195662793623342,5.8442358815347575,17.951887639299684,8.476528797462663,14.499949554538846,4.0,-6.409909497461342,-4.650001525878906,-14.807392953402939,5.507389901645126,-9.728697239640894,0.42869418788308167,9.409430814792131,69.04752389637095,25.4419404175692,5.078695713762011,7,3.100006103515625,12.0,28.449996948242188,19.699996948242188,-19.0,0,-0.04423075455885672,-2.100006103515625,412.3999938964844,-2.176472700182208,416.3999938964844,-1.4545290608961279,413.20001220703125,-0.04423075455885672 6227,2024-07-09,418.0,420.0,414.7999877929688,414.7999877929688,114555.0,0.004807692307692291,-2.249995231646688,0.8888907726867981,41.96426990080424,36.63808288958461,-1.3578970129412937,3.2716429933535665,16.280781006324844,6.7785934031512625,15.016963836518194,5.200012207031193,-6.699862676478745,-2.1800018310547102,-11.88200346639752,7.5219998042881,-7.031002648726144,2.6709989866167234,6.801054070481712,79.16667991213487,36.88868200729273,4.8510008176714114,7,-1.1999969482421875,10.0,25.199996948242188,17.699996948242188,-21.0,1,-0.05406700024764499,-1.2222184546263721,416.0,-2.100006103515625,412.3999938964844,-2.176472700182208,416.3999938964844,-0.05406700024764499 6228,2024-07-10,418.6000061035156,420.0,416.20001220703125,418.20001220703125,44429.0,0.0014354213002765182,1.3750059604985838,0.12499761582330611,48.25871326596689,38.04536069322111,-2.5033349707073285,2.5171610834797207,15.81709896366624,6.575026849055348,15.159513952746268,3.79998779296875,-6.386144672096407,-1.399995422363304,-11.077749752030797,8.27775890730419,-6.238872587197079,3.438881742470471,5.617006292428073,81.5790424716006,37.01102037677161,4.838877164833757,7,-1.8000030517578125,9.399993896484375,24.599990844726562,17.099990844726562,-21.600006103515625,2,-0.0501672233487902,-2.249995231646688,418.0,-1.2222184546263721,416.0,-2.100006103515625,412.3999938964844,-0.0501672233487902 6229,2024-07-11,421.0,422.7999877929688,416.3999938964844,420.6000061035156,100935.0,0.005733382373364959,2.2000213624676075,1.0,41.899455627596694,38.91707014628271,-5.269332676259296,-0.05913489080126055,13.771107522466764,4.603823905695265,14.83915159762867,6.399993896484432,-6.307015892213144,1.1099990844726335,-8.46406498152129,10.684063150466557,-3.6770329485242996,5.897031117469567,2.656332388387227,82.69241491019271,40.344469411497116,4.787032032996955,7,-4.5,3.0,22.150001525878906,14.699996948242188,-24.0,3,-0.05605702162355253,1.3750059604985838,418.6000061035156,-2.249995231646688,418.0,-1.2222184546263721,416.0,-0.05605702162355253 6230,2024-07-12,433.3999938964844,433.3999938964844,422.7999877929688,422.7999877929688,191677.0,0.029453667212552048,-1.0000000000000107,26.500419623102015,60.888875325520836,41.72769588051985,-16.907725207833835,-12.534729354699152,1.6701813592150074,-7.36117635183615,15.11934165215107,12.399993896484375,-5.448614626444339,13.149993896484375,2.142728171241288,24.157259621727462,7.646361033862831,18.65362675910592,-23.199981689453125,100.0,59.051816647883726,5.503632862621542,7,-11.599990844726562,-9.399993896484375,9.150009155273438,2.3000030517578125,-36.399993896484375,4,-0.08398706601084616,2.2000213624676075,421.0,1.3750059604985838,418.6000061035156,-2.249995231646688,418.0,-0.08398706601084616 6231,2024-07-15,429.3999938964844,437.7999877929688,428.0,433.20001220703125,134044.0,-0.009229349460847858,-1.9696905243007723,-0.3584920870268718,54.999987284342446,43.99265244920272,-12.287307200076327,-8.697102350572663,5.716164395750468,-2.9785569989039686,15.970717445009203,9.799987792968807,-4.92286985627743,8.969993591308594,-2.5262899331074777,20.466277115724665,3.221851829100558,14.71813535351663,-18.735982055664067,63.47828740658943,26.442139890470614,5.7481417622080455,7,-5.3000030517578125,-5.399993896484375,10.25,6.3000030517578125,-32.399993896484375,0,,-1.0000000000000107,433.3999938964844,2.2000213624676075,421.0,1.3750059604985838,418.6000061035156, 6232,2024-07-16,432.6000061035156,432.6000061035156,425.7999877929688,430.20001220703125,115162.0,0.007452287500038235,4.666696336609696,-0.6315742978983127,62.97873639045878,46.91227420245063,-13.52325718936703,-11.859325678454411,2.580924767860324,-5.7910214719385635,16.620055857574744,6.800018310546818,-3.9720947573799776,11.76000518798827,-0.8621784804349772,24.382188856411517,5.448913353776675,18.071097022199865,-20.850555224609366,75.92598348658053,34.678421001718434,6.311091834211611,7,-7.5000152587890625,-8.600006103515625,7.299995422363281,3.0999908447265625,-35.600006103515625,1,,-1.9696905243007723,429.3999938964844,-1.0000000000000107,433.3999938964844,2.2000213624676075,421.0, 6233,2024-07-17,430.0,432.20001220703125,425.7999877929688,432.20001220703125,111725.0,-0.006010185082830244,4.818171729782165,-0.9166740841524357,60.40817572146039,49.50906938304816,-9.263741795489693,-9.361233887747971,5.255512521549122,-2.7970881208900664,16.51757578453146,6.800018310546818,-3.1095022902684946,8.919999694824241,-4.223032185482225,22.063031575130708,2.3484837546710082,15.491515634977475,-17.208527644531216,63.55144851583261,17.92860652330544,6.571515940153219,7,-4.9000091552734375,-6.0,9.900001525878906,5.6999969482421875,-33.0,2,,4.666696336609696,432.6000061035156,-1.9696905243007723,429.3999938964844,-1.0000000000000107,433.3999938964844, 6234,2024-07-18,433.0,433.7999877929688,427.6000061035156,429.7999877929688,84051.0,0.006976744186046435,1.5833322736924718,-1.4545429324455283,65.99188257533638,53.08411965739012,-10.796800632910333,-11.950055771335258,2.31491127536907,-5.408861140228964,16.623520992701728,6.199981689453182,-1.5356608364829185,11.269999694824207,-2.8943113152091087,25.434310704857523,4.187844189807549,18.352155199840865,-19.208187027031215,68.00008138020796,17.311891879476278,7.082155505016651,7,-7.9000091552734375,-9.0,5.149993896484375,2.6999969482421875,-36.0,3,,4.818171729782165,430.0,4.666696336609696,432.6000061035156,-1.9696905243007723,429.3999938964844, 6235,2024-07-19,428.20001220703125,434.20001220703125,426.3999938964844,434.20001220703125,121747.0,-0.011085422154662239,1.600006103515625,-1.874992847469945,60.14759919055239,55.28196614244878,-3.933538347133265,-7.420243557651133,6.7715770639223365,-0.21587603167802172,16.65598496999763,7.800018310546875,-0.17565471075749883,6.4000106811523665,-7.883140105062353,20.683161467367086,-0.7415647119549931,13.541586074259726,-13.447872241262473,20.00020345052036,-33.070442075928035,7.141575393107352,7,-1.9000244140624432,-4.20001220703125,8.249984741210938,7.4999847412109375,-31.20001220703125,4,,1.5833322736924718,433.0,4.818171729782165,430.0,4.666696336609696,432.6000061035156, 6236,2024-07-22,436.3999938964844,436.3999938964844,427.7999877929688,428.20001220703125,110858.0,0.01914988663169037,1.0975671481259421,-1.3666636149088542,72.59786670113019,58.685699120262775,-9.985553273214975,-15.401771079877562,-1.567463969571122,-7.996735173819445,16.727219500738705,8.600006103515568,1.2601296992667699,13.959992980957054,-1.7396058015833091,29.659591763497417,6.110193589686901,21.809792372227207,-20.72594001762758,100.0,39.0999985426037,7.849799391270172,7,-9.399993896484375,-12.399993896484375,0.0500030517578125,-0.6999969482421875,-39.399993896484375,0,,1.600006103515625,428.20001220703125,1.5833322736924718,433.0,4.818171729782165,430.0, 6237,2024-07-23,430.6000061035156,436.3999938964844,427.20001220703125,436.3999938964844,81655.0,-0.013290531333839839,2.1724141559767225,-0.7073171639430288,64.54850027430118,60.49567545452214,-2.4700468752433267,-9.622585791903816,3.8426684571097667,-1.776758979611202,17.044025973451,9.199981689453125,3.2343168411726992,7.860005187988293,-8.237642377556938,23.957652753533523,-0.1888185947843226,15.908828970760908,-14.040914868094376,45.283165534733584,-19.600845959205984,8.048823782772606,7,-3.5000152587890625,-6.600006103515625,5.8499908447265625,5.0999908447265625,-33.600006103515625,1,,1.0975671481259421,436.3999938964844,1.600006103515625,428.20001220703125,1.5833322736924718,433.0, 6238,2024-07-24,425.6000061035156,428.6000061035156,423.6000061035156,428.6000061035156,88540.0,-0.011611704433645564,2.3333333333333335,0.5172424679301673,57.4675453354656,62.22546319984091,4.053604911672608,-4.440717236449473,8.438255551378404,3.4667305578860805,17.293847124820505,7.0,4.661030179685838,2.600004577636696,-13.506481281138463,18.706490436411855,-5.453238351750883,10.653247507024275,-8.191279005792467,15.625014901175405,-49.39659969470959,8.053242929387565,7,4.699981689453182,-1.600006103515625,8.849990844726562,10.099990844726562,-28.600006103515625,2,,2.1724141559767225,430.6000061035156,1.0975671481259421,436.3999938964844,1.600006103515625,428.20001220703125, 6239,2024-07-25,426.0,426.0,416.3999938964844,422.6000061035156,114727.0,0.0009398352696148304,4.647072551184354,-1.133331298828125,61.724149361524574,62.318271426063546,4.958932873333822,-4.587615376128326,7.52699685409209,3.305443711079988,17.275203244646747,9.600006103515625,5.994462149927756,2.68999786376952,-13.39580893863564,18.77580466617468,-5.35290553743306,10.7329012649721,11.799987792968807,48.000030517578125,-21.171800899879855,8.04290340120257,7,1.0999908447265625,-2.0,6.4499969482421875,9.699996948242188,-29.0,3,,2.3333333333333335,425.6000061035156,2.1724141559767225,430.6000061035156,1.0975671481259421,436.3999938964844, 6240,2024-07-26,417.20001220703125,425.20001220703125,408.6000061035156,424.0,176747.0,-0.020657248340302248,2.60869219082749,-2.0,50.94937747955513,61.86820366997607,12.537772040864922,4.440014256505947,15.715817018277392,12.250682633613962,17.260357028976728,17.399993896484375,6.80762281677471,-6.10998992919923,-22.19579673160439,9.975816873205929,-14.15289333040181,1.9329134720033494,20.171975708007892,30.935287337395028,-36.672106406407565,8.04290340120257,7,5.29998779296875,5.9999847412109375,13.649986267089844,18.499984741210938,-20.20001220703125,4,,4.647072551184354,426.0,2.3333333333333335,425.6000061035156,2.1724141559767225,430.6000061035156, 6241,2024-07-29,420.7999877929688,422.7999877929688,413.20001220703125,418.7999877929688,127041.0,0.008628896166357425,2.1999918619791856,-0.29411817504555204,52.16048685011146,60.666175943270815,8.481517923791841,1.1842872543745102,11.52100991016539,8.792818942396082,17.072932542634888,9.599975585937557,7.877709192001703,-2.6900131225585255,-18.567158637967168,13.187132392850117,-10.628585880262847,5.248559635145796,15.421120849609395,43.884845490971166,-21.34082311073717,7.938572757704332,7,1.7000122070311932,2.4000091552733807,9.950012207031193,14.90000915527338,-23.799987792968807,0,,2.60869219082749,417.20001220703125,4.647072551184354,426.0,2.3333333333333335,425.6000061035156, 6242,2024-07-30,419.6000061035156,422.3999938964844,415.20001220703125,421.0,94259.0,-0.002851667595683449,2.428577656675749,-0.6999969482421875,50.76452713548705,59.59465943371821,8.541782907169704,3.2270470129699333,11.842048679157415,10.22677714427033,16.385216671136696,7.199981689453125,7.0219902480070004,-4.319995117187489,-19.207868972506844,10.567878738131867,-11.763932044847195,3.1239418104722176,15.516258437500085,55.00000000000001,-7.8201163621465,7.4439369276596805,7,2.899993896484375,3.5999908447265625,11.149993896484375,16.099990844726562,-22.600006103515625,1,,2.1999918619791856,420.7999877929688,2.60869219082749,417.20001220703125,4.647072551184354,426.0, 6243,2024-07-31,420.7999877929688,424.7999877929688,420.0,423.0,125989.0,0.0028598228598621933,-1.5263174802036952,1.5714441416893328,49.844226986521896,57.80047547940549,6.5928473960175324,2.767522165922287,9.565518535729552,9.318026624155493,15.510791702154435,5.199981689453182,6.743342374478402,-3.5000122070312045,-17.603091979434794,10.603067565372385,-10.551552093233,3.55152767917059,13.255626410546881,70.11486189037203,9.403280377698941,7.051539886201783,7,1.7000122070311932,2.4000091552733807,9.950012207031193,14.90000915527338,-23.799987792968807,2,,2.428577656675749,419.6000061035156,2.1999918619791856,420.7999877929688,2.60869219082749,417.20001220703125, 6244,2024-08-01,414.0,421.6000061035156,414.0,420.7999877929688,67053.0,-0.016159667277163448,-1.2352999255010726,3.090886392010093,33.44707142637678,54.833750172274875,11.638127710645847,9.885314674291521,15.123269483235845,16.42854564605767,15.353135393218418,7.600006103515625,5.527670206338769,-10.180000305175781,-24.603314659639352,4.24331404928779,-17.39165748240754,-2.968343127944024,19.037389879515672,32.53007175305038,-22.252933989054895,7.211657177231777,8,8.5,9.199996948242188,16.75,21.699996948242188,-17.0,3,,-1.5263174802036952,420.7999877929688,2.428577656675749,419.6000061035156,2.1999918619791856,420.7999877929688, 6245,2024-08-02,404.6000061035156,412.3999938964844,402.20001220703125,412.3999938964844,155591.0,-0.022705299266870482,1.6153840134590556,1.1470590875227664,30.62497258181118,50.17009527012832,19.37600333706837,19.679994889668478,23.210661393376427,25.9358749270433,15.517068881150259,11.79998779296875,4.282779620545057,-19.18999481201172,-35.27998919928075,-3.1000004247426887,-27.234992005646234,-11.144997618377204,27.45988842496007,10.619453491700803,-41.28474232476143,8.044997193634503,8,14.699996948242188,15.399993896484375,26.149993896484375,31.099990844726562,-7.600006103515625,4,,-1.2352999255010726,414.0,-1.5263174802036952,420.7999877929688,2.428577656675749,419.6000061035156, 6246,2024-08-05,397.6000061035156,401.3999938964844,390.7999877929688,397.3999938964844,181158.0,-0.01730103780129222,1.7179545365624487,-0.02564263077585195,24.188739441482298,45.68567739981511,22.678294366747537,26.59434010142371,29.105587019181996,32.97804780764477,15.978324235425262,13.800018310546818,2.129545513911353,-25.269995117187477,-44.94108714416626,-5.598903090208694,-35.1055411306769,-15.434449103698057,32.66829548567341,20.000053854549467,-27.673141391028903,9.8355460134894,8,12.099990844726562,16.699981689453182,32.349998474121094,38.09999084472656,-0.600006103515625,0,,1.6153840134590556,404.6000061035156,-1.2352999255010726,414.0,-1.5263174802036952,420.7999877929688, 6247,2024-08-06,395.3999938964844,403.0,391.3999938964844,400.7999877929688,100574.0,-0.005533229812019869,1.3673437611910553,-26.99832163564264,24.332290873823254,42.003982459632624,21.635271481213692,28.474296152589545,30.371394732021145,35.21585165339377,17.079431698698812,11.600006103515625,0.3872315252151566,-26.340007019042957,-49.47970960092306,-3.200304437162856,-37.90985830998301,-14.770155728102907,31.71084258900703,13.52942971622226,-30.807798287371213,11.56985129094006,8,13.0,18.899993896484432,33.95001220703125,40.30000305175781,1.600006103515625,1,,1.7179545365624487,397.6000061035156,1.6153840134590556,404.6000061035156,-1.2352999255010726,414.0, 6248,2024-08-07,397.6000061035156,400.6000061035156,397.20001220703125,397.20001220703125,126336.0,0.005564016795627902,-16.00022888532845,-0.07407302751671327,23.423381729286703,37.748341611606186,16.813936637905385,25.950864615942635,27.237033114176484,33.0189062707517,18.240044377514774,5.20001220703125,-3.0490548508034863,-23.089994812011696,-48.6127297797114,2.432740155688009,-35.85136229586152,-10.328627328161872,26.605962486573958,22.077968402435317,-18.470206404079576,12.761367483849842,8,10.399993896484375,16.699981689453182,26.949996948242188,38.09999084472656,-0.600006103515625,2,,1.3673437611910553,395.3999938964844,1.7179545365624487,397.6000061035156,1.6153840134590556,404.6000061035156, 6249,2024-08-08,397.3999938964844,398.6000061035156,394.3999938964844,397.3999938964844,117104.0,-0.0005030488027185642,2.499974568943594,0.0,25.16123887768005,34.882992878064506,14.002960645309827,25.604949001291004,26.390841704727904,33.089922561517426,20.066756094403758,4.20001220703125,-5.842798534386361,-22.110006713867165,-49.67305525891709,5.453041831182759,-35.89153098639213,-8.328482441342203,24.133496229835544,30.55557517847815,-12.071626375931004,13.781524272524972,8,10.399993896484432,16.899993896484432,26.600013732910156,38.30000305175781,-0.399993896484375,3,,-16.00022888532845,397.6000061035156,1.3673437611910553,395.3999938964844,1.7179545365624487,397.6000061035156, 6250,2024-08-09,397.0,401.0,396.6000061035156,398.7999877929688,116509.0,-0.0010065271832605527,-2.3846424714775343,-100.0,13.653088952113947,30.604393111620347,12.55672451597394,24.38853807629448,26.137506542783626,33.45628152171241,21.081325331602997,4.399993896484375,-7.99713983195727,-20.69000091552732,-49.18265204715351,7.802650216098868,-34.936326481340416,-6.443675349714226,22.074809939651857,50.81972133977014,14.81157792440866,14.246325565813102,8,10.799987792968807,17.299987792968807,27.00000762939453,38.69999694824219,0.0,4,,2.499974568943594,397.3999938964844,-16.00022888532845,397.6000061035156,1.3673437611910553,395.3999938964844,